J.K. Spinning Mills Limited (PSX:JKSM)
Pakistan · Delayed Price · Currency is PKR 313.06
-34.78 (-10.00%)
At close: Sep 2, 2026
J.K. Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 200.05 | 200.05 | 195.05 | 199.92 | 199.92 | -0.72% | 257 |
| Jul 8, 2026 | 201.00 | 206.00 | 200.00 | 201.38 | 201.38 | -2.24% | 521 |
| Jul 7, 2026 | 205.25 | 206.00 | 205.25 | 206.00 | 206.00 | 1.98% | 200 |
| Jul 6, 2026 | 212.00 | 212.00 | 200.00 | 202.00 | 202.00 | -0.15% | 191 |
| Jul 2, 2026 | 220.00 | 220.01 | 201.00 | 202.31 | 202.31 | -6.45% | 1,707 |
| Jul 1, 2026 | 226.52 | 226.52 | 216.20 | 216.26 | 216.26 | -4.52% | 1,894 |
| Jun 30, 2026 | 212.01 | 233.00 | 206.50 | 226.50 | 226.50 | -0.82% | 504 |
| Jun 29, 2026 | 233.00 | 233.00 | 220.00 | 228.37 | 228.37 | -1.99% | 302 |
| Jun 24, 2026 | 235.00 | 244.90 | 220.00 | 233.00 | 233.00 | -2.57% | 4,396 |
| Jun 23, 2026 | 260.00 | 261.87 | 235.00 | 239.14 | 239.14 | -1.58% | 2,432 |
| Jun 22, 2026 | 257.40 | 257.47 | 211.12 | 242.99 | 242.99 | 3.82% | 3,029 |
| 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 |