J.K. Spinning Mills Limited (PSX:JKSM)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
195.78
+0.10 (0.05%)
At close: Oct 21, 2025

J.K. Spinning Mills Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 2025202.99202.99195.69195.78195.780.05%257
Oct 20, 2025204.00204.00191.50195.68195.680.71%502
Oct 17, 2025204.00204.00190.00194.30194.30-3.77%1,098
Oct 16, 2025201.00201.00200.96201.92201.92-126
Oct 15, 2025199.98202.98199.09201.92201.924.88%202
Oct 14, 2025186.00203.90186.00192.53190.62-1.58%368
Oct 13, 2025200.00200.00190.00195.62193.68-69
Oct 10, 2025207.95207.95191.00195.62193.68-14
Oct 9, 2025195.62204.40195.62195.62193.68-47
Oct 8, 2025197.02204.50187.80195.62193.68-2.19%271
Oct 7, 2025192.90205.55192.32200.00198.024.91%743
Oct 6, 2025201.10209.70185.00190.64188.75-5.20%859
Oct 3, 2025214.00214.00191.00201.09199.10-4.19%970
Oct 2, 2025209.80212.00183.01209.89207.813.47%9,179
Oct 1, 2025205.05212.60200.00202.85200.84-3.40%447
Sep 30, 2025210.00212.00195.02210.00207.92-133
Sep 29, 2025213.95219.19195.00210.00207.920.70%804
Sep 26, 2025213.00220.95191.11208.54206.47-1.78%2,925
Sep 25, 2025202.00218.90198.00212.32210.224.41%8,445
Sep 24, 2025208.50210.00200.00203.36201.35-2.22%3,645
Sep 23, 2025222.39222.39200.15207.98205.92-6.48%30,616
Sep 22, 2025247.00254.00222.39222.39220.19-10.00%23,451
Sep 19, 2025280.00288.00247.10247.10244.65-10.00%14,136
Sep 18, 2025269.00290.00255.01274.56271.84-1.32%17,342
Sep 17, 2025329.00340.05278.23278.23275.47-10.00%26,649
Sep 16, 2025272.00315.00272.00309.14306.087.96%9,262
Sep 15, 2025250.10287.31250.10286.36283.529.64%4,670
Sep 12, 2025255.00270.08248.00261.19258.606.38%3,038
Sep 11, 2025235.00248.00235.00245.53243.100.06%3,946
Sep 10, 2025248.45248.45239.00245.39242.96-1.22%565
Sep 9, 2025230.00249.00230.00248.41245.958.82%1,587
Sep 8, 2025247.00249.00225.77228.28226.02-7.39%679
Sep 5, 2025246.97246.97245.00246.50244.068.01%531
Sep 4, 2025229.00242.00216.00228.23225.970.79%2,719
Sep 3, 2025236.00249.00209.12226.43224.19-2.55%2,148
Sep 2, 2025235.01251.35230.10232.36230.06-6.28%1,308
Sep 1, 2025225.00264.00225.00247.94245.48-0.82%1,195
Aug 29, 2025274.45274.98250.00250.00247.52-6.00%2,035
Aug 28, 2025255.01279.80255.01265.96263.33-2.92%374
Aug 27, 2025262.00275.00255.10273.96271.25-0.47%458
Aug 26, 2025280.00288.00270.18275.24272.51-6.66%572
Aug 25, 2025265.00306.72255.00294.89291.975.76%9,491
Aug 22, 2025275.00280.00274.00278.84276.081.54%165
Aug 21, 2025250.00275.00250.00274.60271.889.84%14,928
Aug 20, 2025242.00260.00239.00250.00247.52-0.01%10,418
Aug 19, 2025273.00273.00240.00250.02247.54-1.90%5,410
Aug 18, 2025254.85254.86243.61254.86252.3410.00%17,513
Aug 15, 2025214.00232.00212.97231.69229.408.79%2,744
Aug 13, 2025216.00216.00190.00212.97210.865.95%8,714
Aug 12, 2025180.50201.01180.00201.01199.0210.00%11,577