J.K. Spinning Mills Limited (PSX:JKSM)
Pakistan · Delayed Price · Currency is PKR 193.34
-16.70 (-7.95%)
At close: Dec 19, 2025
J.K. Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 225.00 | 225.00 | 189.11 | 193.34 | 193.34 | -7.95% | 1,268 |
| Dec 18, 2025 | 213.00 | 215.00 | 209.99 | 210.04 | 210.04 | 0.01% | 2,242 |
| Dec 17, 2025 | 218.25 | 219.89 | 210.00 | 210.02 | 210.02 | -3.77% | 705 |
| Dec 16, 2025 | 239.00 | 245.00 | 218.00 | 218.25 | 218.25 | -5.44% | 8,843 |
| Dec 15, 2025 | 209.00 | 230.85 | 200.00 | 230.81 | 230.81 | 9.98% | 46,984 |
| Dec 12, 2025 | 200.00 | 220.00 | 190.11 | 209.86 | 209.86 | 4.93% | 2,500 |
| Dec 11, 2025 | 195.00 | 200.00 | 190.00 | 200.00 | 200.00 | 3.99% | 1,034 |
| Dec 10, 2025 | 205.50 | 205.50 | 183.10 | 192.32 | 192.32 | -3.57% | 298 |
| Dec 9, 2025 | 209.00 | 213.80 | 193.01 | 199.44 | 199.44 | 1.76% | 631 |
| Dec 8, 2025 | 190.01 | 191.99 | 190.00 | 196.00 | 196.00 | - | 129 |
| Dec 5, 2025 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | - | 2 |
| Dec 4, 2025 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | -2.00% | 320 |
| Dec 3, 2025 | 209.00 | 209.00 | 197.00 | 200.00 | 200.00 | - | 25 |
| 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 |