J.K. Spinning Mills Limited (PSX:JKSM)
Pakistan · Delayed Price · Currency is PKR 234.06
+20.72 (9.71%)
At close: Jun 19, 2026
J.K. Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 214.00 | 234.67 | 209.00 | 234.06 | 234.06 | 9.71% | 3,700 |
| Jun 18, 2026 | 202.00 | 215.00 | 202.00 | 213.34 | 213.34 | 1.35% | 4,722 |
| Jun 17, 2026 | 212.00 | 212.50 | 205.00 | 210.50 | 210.50 | 8.50% | 9,193 |
| Jun 16, 2026 | 181.00 | 194.01 | 180.90 | 194.01 | 194.01 | 10.00% | 11,407 |
| Jun 15, 2026 | 181.93 | 181.93 | 165.00 | 176.37 | 176.37 | -3.06% | 376 |
| Jun 12, 2026 | 177.00 | 195.00 | 172.00 | 181.94 | 181.94 | 2.47% | 2,724 |
| Jun 11, 2026 | 171.99 | 179.30 | 163.01 | 177.55 | 177.55 | 8.93% | 261 |
| Jun 10, 2026 | 163.00 | 163.00 | 162.12 | 163.00 | 163.00 | 1.81% | 521 |
| Jun 9, 2026 | 167.19 | 170.00 | 160.10 | 160.10 | 160.10 | 0.75% | 1,446 |
| Jun 8, 2026 | 158.91 | 158.91 | 158.91 | 158.91 | 158.91 | - | 10 |
| Jun 4, 2026 | 158.72 | 158.72 | 158.53 | 158.91 | 158.91 | - | 203 |
| Jun 1, 2026 | 170.00 | 170.00 | 158.01 | 158.91 | 158.91 | - | 60 |
| May 29, 2026 | 165.00 | 165.00 | 159.99 | 158.91 | 158.91 | - | 145 |
| May 25, 2026 | 168.48 | 168.48 | 166.00 | 158.91 | 158.91 | 2.23% | 113 |
| May 21, 2026 | 165.00 | 165.00 | 165.00 | 155.45 | 155.45 | - | 60 |
| May 19, 2026 | 155.00 | 163.77 | 145.00 | 155.45 | 155.45 | 0.32% | 228 |
| May 18, 2026 | 165.00 | 165.00 | 154.10 | 154.95 | 154.95 | -9.39% | 374 |
| May 12, 2026 | 171.00 | 171.00 | 170.00 | 171.00 | 171.00 | - | 3 |
| May 11, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - | 2 |
| May 7, 2026 | 172.00 | 172.00 | 172.00 | 171.00 | 171.00 | - | 4 |
| May 6, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 0.58% | 251 |
| May 5, 2026 | 167.00 | 171.50 | 167.00 | 170.01 | 170.01 | 2.60% | 440 |
| May 4, 2026 | 165.70 | 177.95 | 157.20 | 165.70 | 165.70 | - | 124 |
| Apr 30, 2026 | 189.20 | 189.20 | 165.00 | 165.70 | 165.70 | -3.66% | 2,683 |
| Apr 29, 2026 | 190.00 | 195.00 | 171.00 | 172.00 | 172.00 | -4.09% | 906 |
| Apr 28, 2026 | 165.00 | 180.00 | 155.00 | 179.33 | 179.33 | 7.26% | 2,272 |
| Apr 27, 2026 | 156.87 | 172.56 | 156.87 | 167.19 | 167.19 | 6.58% | 3,878 |
| Apr 24, 2026 | 161.00 | 165.00 | 150.50 | 156.87 | 156.87 | -6.12% | 1,449 |
| Apr 23, 2026 | 189.53 | 189.53 | 157.60 | 167.09 | 167.09 | -4.51% | 3,068 |
| Apr 22, 2026 | 163.00 | 176.07 | 163.00 | 174.98 | 174.98 | 9.32% | 574 |
| Apr 21, 2026 | 170.00 | 170.00 | 160.00 | 160.06 | 160.06 | -8.52% | 500 |
| Apr 20, 2026 | 175.00 | 180.00 | 167.00 | 174.97 | 174.97 | 3.34% | 1,056 |
| Apr 17, 2026 | 167.25 | 180.00 | 149.52 | 169.32 | 169.32 | 1.96% | 580 |
| Apr 16, 2026 | 169.00 | 175.00 | 166.05 | 166.06 | 166.06 | -1.15% | 1,134 |
| Apr 15, 2026 | 165.00 | 175.00 | 153.60 | 168.00 | 168.00 | -1.44% | 1,275 |
| Apr 14, 2026 | 170.00 | 175.00 | 165.00 | 170.45 | 170.45 | -2.23% | 603 |
| Apr 13, 2026 | 174.00 | 175.00 | 170.00 | 174.34 | 174.34 | 0.18% | 171 |
| Apr 10, 2026 | 177.50 | 177.50 | 167.00 | 174.03 | 174.03 | 1.06% | 634 |
| Apr 9, 2026 | 168.00 | 183.00 | 156.10 | 172.21 | 172.21 | - | 105 |
| Apr 8, 2026 | 184.80 | 184.80 | 184.80 | 172.21 | 172.21 | - | 3 |
| Apr 7, 2026 | 184.98 | 184.98 | 182.00 | 172.21 | 172.21 | - | 11 |
| Apr 6, 2026 | 173.79 | 173.79 | 173.48 | 172.21 | 172.21 | - | 11 |
| Apr 3, 2026 | 174.49 | 183.98 | 174.49 | 172.21 | 172.21 | - | 2 |
| Apr 2, 2026 | 174.49 | 174.49 | 165.00 | 172.21 | 172.21 | - | 20 |
| Apr 1, 2026 | 181.49 | 181.49 | 181.00 | 172.21 | 172.21 | - | 149 |
| Mar 31, 2026 | 184.25 | 184.25 | 162.00 | 172.21 | 172.21 | - | 10 |
| Mar 30, 2026 | 178.49 | 178.49 | 168.00 | 172.21 | 172.21 | - | 11 |
| Mar 27, 2026 | 179.60 | 179.60 | 179.60 | 172.21 | 172.21 | - | 1 |
| Mar 26, 2026 | 188.89 | 188.89 | 167.01 | 172.21 | 172.21 | -3.35% | 761 |
| Mar 25, 2026 | 186.00 | 186.00 | 174.11 | 178.17 | 178.17 | -3.70% | 1,790 |