J.K. Spinning Mills Limited (PSX:JKSM)
Pakistan · Delayed Price · Currency is PKR 210.00
0.00 (0.00%)
At close: Sep 30, 2025
J.K. Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 210.00 | 212.00 | 195.02 | 210.00 | 210.00 | - | 133 |
| Sep 29, 2025 | 213.95 | 219.19 | 195.00 | 210.00 | 210.00 | 0.70% | 804 |
| Sep 26, 2025 | 213.00 | 220.95 | 191.11 | 208.54 | 208.54 | -1.78% | 2,925 |
| Sep 25, 2025 | 202.00 | 218.90 | 198.00 | 212.32 | 212.32 | 4.41% | 8,445 |
| Sep 24, 2025 | 208.50 | 210.00 | 200.00 | 203.36 | 203.36 | -2.22% | 3,645 |
| Sep 23, 2025 | 222.39 | 222.39 | 200.15 | 207.98 | 207.98 | -6.48% | 30,616 |
| Sep 22, 2025 | 247.00 | 254.00 | 222.39 | 222.39 | 222.39 | -10.00% | 23,451 |
| Sep 19, 2025 | 280.00 | 288.00 | 247.10 | 247.10 | 247.10 | -10.00% | 14,136 |
| Sep 18, 2025 | 269.00 | 290.00 | 255.01 | 274.56 | 274.56 | -1.32% | 17,342 |
| Sep 17, 2025 | 329.00 | 340.05 | 278.23 | 278.23 | 278.23 | -10.00% | 26,649 |
| Sep 16, 2025 | 272.00 | 315.00 | 272.00 | 309.14 | 309.14 | 7.96% | 9,262 |
| Sep 15, 2025 | 250.10 | 287.31 | 250.10 | 286.36 | 286.36 | 9.64% | 4,670 |
| Sep 12, 2025 | 255.00 | 270.08 | 248.00 | 261.19 | 261.19 | 6.38% | 3,038 |
| Sep 11, 2025 | 235.00 | 248.00 | 235.00 | 245.53 | 245.53 | 0.06% | 3,946 |
| Sep 10, 2025 | 248.45 | 248.45 | 239.00 | 245.39 | 245.39 | -1.22% | 565 |
| Sep 9, 2025 | 230.00 | 249.00 | 230.00 | 248.41 | 248.41 | 8.82% | 1,587 |
| Sep 8, 2025 | 247.00 | 249.00 | 225.77 | 228.28 | 228.28 | -7.39% | 679 |
| Sep 5, 2025 | 246.97 | 246.97 | 245.00 | 246.50 | 246.50 | 8.01% | 531 |
| Sep 4, 2025 | 229.00 | 242.00 | 216.00 | 228.23 | 228.23 | 0.79% | 2,719 |
| Sep 3, 2025 | 236.00 | 249.00 | 209.12 | 226.43 | 226.43 | -2.55% | 2,148 |
| Sep 2, 2025 | 235.01 | 251.35 | 230.10 | 232.36 | 232.36 | -6.28% | 1,308 |
| Sep 1, 2025 | 225.00 | 264.00 | 225.00 | 247.94 | 247.94 | -0.82% | 1,195 |
| Aug 29, 2025 | 274.45 | 274.98 | 250.00 | 250.00 | 250.00 | -6.00% | 2,035 |
| Aug 28, 2025 | 255.01 | 279.80 | 255.01 | 265.96 | 265.96 | -2.92% | 374 |
| Aug 27, 2025 | 262.00 | 275.00 | 255.10 | 273.96 | 273.96 | -0.47% | 458 |
| Aug 26, 2025 | 280.00 | 288.00 | 270.18 | 275.24 | 275.24 | -6.66% | 572 |
| Aug 25, 2025 | 265.00 | 306.72 | 255.00 | 294.89 | 294.89 | 5.76% | 9,491 |
| Aug 22, 2025 | 275.00 | 280.00 | 274.00 | 278.84 | 278.84 | 1.54% | 165 |
| Aug 21, 2025 | 250.00 | 275.00 | 250.00 | 274.60 | 274.60 | 9.84% | 14,928 |
| Aug 20, 2025 | 242.00 | 260.00 | 239.00 | 250.00 | 250.00 | -0.01% | 10,418 |
| Aug 19, 2025 | 273.00 | 273.00 | 240.00 | 250.02 | 250.02 | -1.90% | 5,410 |
| Aug 18, 2025 | 254.85 | 254.86 | 243.61 | 254.86 | 254.86 | 10.00% | 17,513 |
| Aug 15, 2025 | 214.00 | 232.00 | 212.97 | 231.69 | 231.69 | 8.79% | 2,744 |
| Aug 13, 2025 | 216.00 | 216.00 | 190.00 | 212.97 | 212.97 | 5.95% | 8,714 |
| Aug 12, 2025 | 180.50 | 201.01 | 180.00 | 201.01 | 201.01 | 10.00% | 11,577 |
| Aug 11, 2025 | 182.90 | 194.23 | 162.00 | 182.74 | 182.74 | 3.49% | 26,521 |
| Aug 8, 2025 | 168.00 | 177.34 | 168.00 | 176.57 | 176.57 | 9.52% | 48,613 |
| Aug 7, 2025 | 148.01 | 163.15 | 145.00 | 161.22 | 161.22 | 8.70% | 42,333 |
| Aug 6, 2025 | 148.25 | 172.74 | 146.39 | 148.32 | 148.32 | -8.81% | 16,179 |
| Aug 5, 2025 | 165.00 | 169.97 | 150.03 | 162.65 | 162.65 | 5.26% | 11,256 |
| Aug 4, 2025 | 154.52 | 154.52 | 152.00 | 154.52 | 154.52 | 10.00% | 17,546 |
| Aug 1, 2025 | 127.70 | 140.47 | 127.70 | 140.47 | 140.47 | 10.00% | 5,466 |
| Jul 31, 2025 | 129.00 | 135.74 | 111.65 | 127.70 | 127.70 | 3.19% | 8,474 |
| Jul 30, 2025 | 115.00 | 123.75 | 112.00 | 123.75 | 123.75 | 10.00% | 8,402 |
| Jul 29, 2025 | 108.00 | 119.13 | 104.00 | 112.50 | 112.50 | 3.88% | 21,000 |
| Jul 25, 2025 | 115.00 | 118.50 | 98.01 | 108.30 | 108.30 | -0.38% | 442 |
| Jul 24, 2025 | 105.00 | 108.71 | 105.00 | 108.71 | 108.71 | 10.00% | 4,002 |
| Jul 23, 2025 | 107.00 | 107.00 | 105.95 | 98.83 | 98.83 | - | 110 |
| Jul 22, 2025 | 99.44 | 99.44 | 98.00 | 98.83 | 98.83 | -0.61% | 584 |
| Jul 21, 2025 | 97.05 | 100.00 | 96.10 | 99.44 | 99.44 | 2.46% | 335 |