J.K. Spinning Mills Limited (PSX:JKSM)
Pakistan · Delayed Price · Currency is PKR 245.25
-4.83 (-1.93%)
At close: Jul 30, 2026
J.K. Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |