J.K. Spinning Mills Limited (PSX:JKSM)
Pakistan · Delayed Price · Currency is PKR 200.00
-4.93 (-2.41%)
At close: Nov 28, 2025
J.K. Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 205.00 | 205.30 | 200.00 | 200.00 | 200.00 | -2.41% | 1,600 |
| Nov 27, 2025 | 199.72 | 205.00 | 195.00 | 204.93 | 204.93 | 2.61% | 2,018 |
| Nov 26, 2025 | 200.00 | 209.00 | 180.76 | 199.72 | 199.72 | -0.50% | 1,909 |
| Nov 25, 2025 | 180.00 | 208.53 | 172.00 | 200.72 | 200.72 | 5.88% | 6,058 |
| Nov 24, 2025 | 182.00 | 187.92 | 177.20 | 189.57 | 189.57 | - | 89 |
| Nov 21, 2025 | 184.10 | 191.90 | 175.10 | 189.57 | 189.57 | 0.46% | 1,040 |
| Nov 20, 2025 | 193.00 | 193.00 | 177.02 | 188.70 | 188.70 | 0.20% | 158 |
| Nov 19, 2025 | 193.00 | 193.00 | 172.00 | 188.33 | 188.33 | - | 3 |
| Nov 18, 2025 | 188.33 | 193.45 | 174.00 | 188.33 | 188.33 | - | 8 |
| Nov 17, 2025 | 162.05 | 190.00 | 162.05 | 188.33 | 188.33 | 4.62% | 530 |
| Nov 14, 2025 | 179.97 | 181.00 | 179.97 | 180.02 | 180.02 | 0.03% | 145 |
| Nov 13, 2025 | 176.80 | 176.80 | 162.10 | 179.97 | 179.97 | - | 39 |
| Nov 12, 2025 | 179.54 | 179.54 | 174.00 | 179.97 | 179.97 | - | 10 |
| Nov 11, 2025 | 179.00 | 180.00 | 175.00 | 179.97 | 179.97 | - | 8 |
| Nov 10, 2025 | 178.00 | 178.00 | 172.00 | 179.97 | 179.97 | - | 28 |
| Nov 7, 2025 | 180.00 | 183.00 | 180.00 | 179.97 | 179.97 | - | 25 |
| Nov 6, 2025 | 166.00 | 188.98 | 166.00 | 179.97 | 179.97 | -2.28% | 211 |
| Nov 5, 2025 | 165.74 | 185.98 | 165.74 | 184.16 | 184.16 | - | 158 |
| Nov 4, 2025 | 184.40 | 184.40 | 183.90 | 184.16 | 184.16 | 2.08% | 228 |
| Nov 3, 2025 | 170.11 | 185.00 | 170.11 | 180.41 | 180.41 | - | 25 |
| Oct 31, 2025 | 188.00 | 193.00 | 175.03 | 180.41 | 180.41 | - | 13 |
| Oct 30, 2025 | 191.00 | 191.00 | 170.17 | 180.41 | 180.41 | - | 22 |
| Oct 29, 2025 | 179.99 | 189.99 | 179.99 | 180.41 | 180.41 | -2.95% | 430 |
| Oct 28, 2025 | 188.10 | 194.99 | 173.99 | 185.90 | 185.90 | -3.48% | 264 |
| Oct 27, 2025 | 200.94 | 200.94 | 180.10 | 192.60 | 192.60 | - | 22 |
| Oct 24, 2025 | 198.98 | 201.00 | 191.00 | 192.60 | 192.60 | - | 120 |
| Oct 23, 2025 | 200.40 | 200.40 | 192.61 | 192.60 | 192.60 | - | 7 |
| Oct 22, 2025 | 203.48 | 203.48 | 190.15 | 192.60 | 192.60 | -1.62% | 170 |
| Oct 21, 2025 | 202.99 | 202.99 | 195.69 | 195.78 | 195.78 | 0.05% | 257 |
| Oct 20, 2025 | 204.00 | 204.00 | 191.50 | 195.68 | 195.68 | 0.71% | 502 |
| Oct 17, 2025 | 204.00 | 204.00 | 190.00 | 194.30 | 194.30 | -3.77% | 1,098 |
| Oct 16, 2025 | 201.00 | 201.00 | 200.96 | 201.92 | 201.92 | - | 126 |
| Oct 15, 2025 | 199.98 | 202.98 | 199.09 | 201.92 | 201.92 | 4.88% | 202 |
| Oct 14, 2025 | 186.00 | 203.90 | 186.00 | 192.53 | 190.53 | -1.58% | 368 |
| Oct 13, 2025 | 200.00 | 200.00 | 190.00 | 195.62 | 193.59 | - | 69 |
| Oct 10, 2025 | 207.95 | 207.95 | 191.00 | 195.62 | 193.59 | - | 14 |
| Oct 9, 2025 | 195.62 | 204.40 | 195.62 | 195.62 | 193.59 | - | 47 |
| Oct 8, 2025 | 197.02 | 204.50 | 187.80 | 195.62 | 193.59 | -2.19% | 271 |
| Oct 7, 2025 | 192.90 | 205.55 | 192.32 | 200.00 | 197.92 | 4.91% | 743 |
| Oct 6, 2025 | 201.10 | 209.70 | 185.00 | 190.64 | 188.66 | -5.20% | 859 |
| Oct 3, 2025 | 214.00 | 214.00 | 191.00 | 201.09 | 199.00 | -4.19% | 970 |
| Oct 2, 2025 | 209.80 | 212.00 | 183.01 | 209.89 | 207.71 | 3.47% | 9,179 |
| Oct 1, 2025 | 205.05 | 212.60 | 200.00 | 202.85 | 200.74 | -3.40% | 447 |
| Sep 30, 2025 | 210.00 | 212.00 | 195.02 | 210.00 | 207.82 | - | 133 |
| Sep 29, 2025 | 213.95 | 219.19 | 195.00 | 210.00 | 207.82 | 0.70% | 804 |
| Sep 26, 2025 | 213.00 | 220.95 | 191.11 | 208.54 | 206.37 | -1.78% | 2,925 |
| Sep 25, 2025 | 202.00 | 218.90 | 198.00 | 212.32 | 210.11 | 4.41% | 8,445 |
| Sep 24, 2025 | 208.50 | 210.00 | 200.00 | 203.36 | 201.25 | -2.22% | 3,645 |
| Sep 23, 2025 | 222.39 | 222.39 | 200.15 | 207.98 | 205.82 | -6.48% | 30,616 |
| Sep 22, 2025 | 247.00 | 254.00 | 222.39 | 222.39 | 220.08 | -10.00% | 23,451 |