J.K. Spinning Mills Limited (PSX:JKSM)
Pakistan · Delayed Price · Currency is PKR 127.70
+3.95 (3.19%)
At close: Jul 31, 2025
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 18, 2025 | 102.53 | 105.49 | 97.00 | 97.05 | 97.05 | -5.34% | 364 |
| Jul 17, 2025 | 105.11 | 105.11 | 96.00 | 102.53 | 102.53 | -2.41% | 1,452 |
| Jul 16, 2025 | 113.80 | 113.80 | 112.98 | 105.06 | 105.06 | - | 14 |
| Jul 15, 2025 | 112.74 | 112.74 | 105.06 | 105.06 | 105.06 | - | 159 |
| Jul 14, 2025 | 114.45 | 114.49 | 105.00 | 105.06 | 105.06 | -8.20% | 4,275 |
| Jul 11, 2025 | 137.00 | 137.00 | 113.26 | 114.45 | 114.45 | -8.93% | 5,878 |
| Jul 10, 2025 | 116.00 | 126.67 | 104.02 | 125.67 | 125.67 | 9.14% | 23,696 |
| Jul 9, 2025 | 110.00 | 115.15 | 110.00 | 115.15 | 115.15 | 10.00% | 10,451 |
| Jul 8, 2025 | 109.99 | 119.50 | 99.99 | 104.68 | 104.68 | -4.84% | 3,374 |
| Jul 4, 2025 | 104.00 | 104.00 | 103.11 | 110.00 | 110.00 | - | 2 |
| Jul 2, 2025 | 105.75 | 110.00 | 105.75 | 110.00 | 110.00 | 4.02% | 813 |
| Jul 1, 2025 | 114.53 | 116.95 | 103.08 | 105.75 | 105.75 | -7.67% | 13,125 |
| Jun 30, 2025 | 114.53 | 114.53 | 93.77 | 114.53 | 114.53 | 10.00% | 13,966 |
| Jun 27, 2025 | 98.00 | 104.99 | 90.00 | 104.12 | 104.12 | 8.78% | 9,385 |
| Jun 26, 2025 | 95.00 | 95.72 | 80.00 | 95.72 | 95.72 | 10.00% | 27,489 |
| Jun 25, 2025 | 87.00 | 88.00 | 87.00 | 87.02 | 87.02 | -4.27% | 1,010 |
| Jun 24, 2025 | 88.00 | 91.90 | 80.00 | 90.90 | 90.90 | 7.60% | 1,570 |
| Jun 23, 2025 | 80.00 | 85.78 | 80.00 | 84.48 | 84.48 | 8.29% | 910 |
| Jun 20, 2025 | 76.57 | 78.05 | 76.56 | 78.01 | 78.01 | -8.30% | 1,820 |
| Jun 19, 2025 | 87.49 | 94.70 | 85.00 | 85.07 | 85.07 | -2.75% | 2,494 |
| Jun 18, 2025 | 80.00 | 89.11 | 73.50 | 87.48 | 87.48 | 7.99% | 15,124 |
| Jun 17, 2025 | 84.00 | 84.00 | 81.00 | 81.01 | 81.01 | -2.64% | 2,651 |
| Jun 16, 2025 | 95.22 | 95.22 | 78.25 | 83.21 | 83.21 | -3.87% | 16,779 |
| Jun 13, 2025 | 84.85 | 86.56 | 84.00 | 86.56 | 86.56 | 10.00% | 18,077 |
| Jun 12, 2025 | 74.50 | 78.69 | 71.33 | 78.69 | 78.69 | 9.99% | 60,676 |
| Jun 11, 2025 | 71.00 | 71.54 | 69.70 | 71.54 | 71.54 | 9.99% | 19,647 |
| Jun 10, 2025 | 70.95 | 70.95 | 60.10 | 65.04 | 65.04 | - | 188 |
| Jun 5, 2025 | 68.99 | 68.99 | 68.99 | 65.04 | 65.04 | - | 1 |
| Jun 4, 2025 | 76.80 | 76.80 | 65.00 | 65.04 | 65.04 | -7.72% | 3,460 |
| Jun 3, 2025 | 70.00 | 76.84 | 63.25 | 70.48 | 70.48 | 0.90% | 23,764 |
| Jun 2, 2025 | 67.00 | 69.85 | 65.79 | 69.85 | 69.85 | 10.00% | 39,330 |
| May 30, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 6.15% | 4,000 |
| May 23, 2025 | 60.01 | 60.10 | 60.00 | 59.82 | 59.82 | 8.82% | 110 |
| May 21, 2025 | 60.45 | 60.47 | 60.45 | 54.97 | 54.97 | - | 410 |
| May 20, 2025 | 55.00 | 59.00 | 55.00 | 54.97 | 54.97 | - | 316 |
| May 19, 2025 | 55.01 | 55.01 | 54.90 | 54.97 | 54.97 | -9.89% | 498 |
| May 16, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 0.08% | 553 |
| May 13, 2025 | 61.50 | 61.50 | 61.50 | 60.95 | 60.95 | - | 100 |
| May 12, 2025 | 60.97 | 60.97 | 51.00 | 60.95 | 60.95 | 9.96% | 541 |
| May 7, 2025 | 58.00 | 58.00 | 54.05 | 55.43 | 55.43 | -4.43% | 7,701 |
| May 6, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 502 |