J.K. Spinning Mills Limited (PSX:JKSM)
Pakistan · Delayed Price · Currency is PKR 311.26
-1.07 (-0.34%)
At close: Sep 24, 2026
J.K. Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 328.00 | 328.00 | 290.00 | 311.26 | 311.26 | -0.34% | 147 |
| Sep 23, 2026 | 312.33 | 328.95 | 298.00 | 312.33 | 312.33 | - | 11 |
| Sep 22, 2026 | 312.34 | 320.00 | 290.10 | 312.33 | 312.33 | - | 1,524 |
| Sep 21, 2026 | 330.00 | 330.00 | 305.40 | 312.33 | 312.33 | -6.69% | 175 |
| Sep 18, 2026 | 315.00 | 349.99 | 310.00 | 334.74 | 334.74 | - | 27 |
| Sep 17, 2026 | 315.01 | 347.00 | 315.00 | 334.74 | 334.74 | - | 24 |
| Sep 16, 2026 | 335.00 | 335.00 | 329.99 | 334.74 | 334.74 | - | 9 |
| Sep 15, 2026 | 345.90 | 345.90 | 315.01 | 334.74 | 334.74 | 5.74% | 80 |
| Sep 14, 2026 | 341.28 | 368.50 | 307.16 | 316.57 | 316.57 | -7.24% | 3,743 |
| Sep 11, 2026 | 329.98 | 346.85 | 300.00 | 341.29 | 341.29 | 8.24% | 823 |
| Sep 10, 2026 | 331.00 | 331.00 | 310.20 | 315.32 | 315.32 | -8.36% | 208 |
| Sep 9, 2026 | 344.07 | 350.00 | 327.50 | 344.07 | 344.07 | - | 41 |
| Sep 8, 2026 | 365.00 | 365.00 | 331.01 | 344.07 | 344.07 | -6.39% | 472 |
| Sep 7, 2026 | 344.00 | 369.25 | 322.20 | 367.57 | 367.57 | 6.72% | 4,702 |
| Sep 4, 2026 | 371.25 | 371.25 | 344.00 | 344.43 | 344.43 | 0.76% | 431 |
| Sep 3, 2026 | 317.00 | 344.37 | 317.00 | 341.84 | 341.84 | 9.19% | 7,689 |
| Sep 2, 2026 | 353.00 | 354.50 | 313.06 | 313.06 | 313.06 | -10.00% | 3,424 |
| Sep 1, 2026 | 299.20 | 355.00 | 299.20 | 347.84 | 347.84 | 4.77% | 4,662 |
| Aug 31, 2026 | 331.00 | 355.00 | 330.00 | 332.00 | 332.00 | -0.22% | 2,895 |
| Aug 28, 2026 | 320.00 | 334.00 | 310.00 | 332.72 | 332.72 | 0.75% | 1,570 |
| Aug 27, 2026 | 335.00 | 335.00 | 315.00 | 330.25 | 330.25 | 1.43% | 780 |
| Aug 25, 2026 | 329.99 | 330.00 | 305.00 | 325.58 | 325.58 | 4.71% | 2,080 |
| Aug 24, 2026 | 309.10 | 314.99 | 288.60 | 310.94 | 310.94 | -2.88% | 377 |
| Aug 21, 2026 | 308.00 | 340.00 | 308.00 | 320.15 | 320.15 | 0.17% | 408 |
| Aug 20, 2026 | 310.00 | 331.00 | 310.00 | 319.62 | 319.62 | -3.89% | 233 |
| Aug 19, 2026 | 343.14 | 345.00 | 332.55 | 332.55 | 332.55 | -10.00% | 18,533 |
| Aug 18, 2026 | 387.20 | 387.20 | 350.00 | 369.50 | 369.50 | -1.43% | 2,402 |
| Aug 17, 2026 | 375.01 | 394.94 | 365.00 | 374.85 | 374.85 | 0.72% | 6,271 |
| Aug 13, 2026 | 335.00 | 372.17 | 325.00 | 372.16 | 372.16 | 10.00% | 8,189 |
| Aug 12, 2026 | 347.70 | 347.70 | 317.11 | 338.34 | 338.34 | 7.04% | 1,098 |
| Aug 11, 2026 | 310.00 | 327.50 | 290.01 | 316.10 | 316.10 | 6.10% | 5,057 |
| Aug 10, 2026 | 298.00 | 298.00 | 266.01 | 297.94 | 297.94 | 4.22% | 4,752 |
| Aug 7, 2026 | 264.94 | 291.43 | 264.94 | 285.88 | 285.88 | 7.90% | 465 |
| Aug 6, 2026 | 247.80 | 266.31 | 245.00 | 264.94 | 264.94 | 9.43% | 2,371 |
| Aug 4, 2026 | 243.90 | 243.90 | 243.90 | 242.10 | 242.10 | - | 1 |
| Aug 3, 2026 | 242.10 | 242.11 | 242.10 | 242.10 | 242.10 | - | 312 |
| Jul 31, 2026 | 267.50 | 268.00 | 240.00 | 242.10 | 242.10 | -1.28% | 3,368 |
| Jul 30, 2026 | 244.05 | 250.00 | 244.05 | 245.25 | 245.25 | -1.93% | 752 |
| Jul 29, 2026 | 282.00 | 282.00 | 250.00 | 250.08 | 250.08 | -2.59% | 344 |
| Jul 28, 2026 | 243.98 | 267.00 | 243.00 | 256.73 | 256.73 | 5.61% | 3,972 |
| Jul 27, 2026 | 240.00 | 259.90 | 239.00 | 243.10 | 243.10 | -0.35% | 1,085 |
| Jul 24, 2026 | 222.00 | 249.00 | 208.70 | 243.96 | 243.96 | 5.36% | 1,163 |
| Jul 23, 2026 | 223.48 | 233.84 | 201.00 | 231.55 | 231.55 | 8.92% | 1,629 |
| Jul 22, 2026 | 223.99 | 223.99 | 212.58 | 212.58 | 212.58 | - | 7 |
| Jul 21, 2026 | 195.00 | 212.58 | 195.00 | 212.58 | 212.58 | 10.00% | 1,855 |
| Jul 20, 2026 | 200.00 | 220.00 | 190.06 | 193.25 | 193.25 | -7.98% | 2,805 |
| Jul 17, 2026 | 228.00 | 228.00 | 190.20 | 210.00 | 210.00 | - | 7 |
| Jul 15, 2026 | 210.01 | 210.01 | 210.00 | 210.00 | 210.00 | -0.33% | 235 |
| Jul 13, 2026 | 230.99 | 230.99 | 197.63 | 210.70 | 210.70 | -3.90% | 1,033 |
| Jul 10, 2026 | 208.00 | 219.91 | 208.00 | 219.25 | 219.25 | 9.67% | 4,389 |