J.K. Spinning Mills Limited (PSX:JKSM)
Pakistan · Delayed Price · Currency is PKR 415.50
+19.45 (4.91%)
At close: Oct 16, 2026
J.K. Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 396.05 | 435.66 | 380.00 | 415.50 | 415.50 | 4.91% | 5,267 |
| Oct 15, 2026 | 407.10 | 415.00 | 375.00 | 396.05 | 396.05 | -3.87% | 4,984 |
| Oct 14, 2026 | 430.00 | 430.00 | 380.00 | 412.00 | 412.00 | 2.92% | 2,758 |
| Oct 13, 2026 | 400.00 | 436.99 | 370.00 | 400.33 | 400.33 | 0.76% | 2,671 |
| Oct 12, 2026 | 410.00 | 410.00 | 365.12 | 397.31 | 397.31 | -1.53% | 398 |
| Oct 9, 2026 | 402.50 | 403.62 | 365.11 | 403.47 | 403.47 | 9.96% | 59,290 |
| Oct 8, 2026 | 340.00 | 375.08 | 309.30 | 366.93 | 366.93 | 7.61% | 8,067 |
| Oct 7, 2026 | 333.00 | 350.00 | 325.00 | 340.98 | 340.98 | 2.26% | 562 |
| Oct 6, 2026 | 306.40 | 337.04 | 276.20 | 333.43 | 333.43 | 8.82% | 4,443 |
| Oct 2, 2026 | 306.45 | 306.45 | 306.45 | 306.40 | 306.40 | - | 1 |
| Oct 1, 2026 | 335.40 | 335.40 | 302.20 | 306.40 | 306.40 | -8.65% | 422 |
| Sep 30, 2026 | 309.26 | 339.00 | 300.02 | 335.40 | 335.40 | 8.45% | 256 |
| Sep 28, 2026 | 295.00 | 325.40 | 295.00 | 311.26 | 309.26 | - | 4 |
| Sep 24, 2026 | 328.00 | 328.00 | 290.00 | 311.26 | 309.26 | -0.34% | 147 |
| Sep 23, 2026 | 312.33 | 328.95 | 298.00 | 312.33 | 310.32 | - | 11 |
| Sep 22, 2026 | 312.34 | 320.00 | 290.10 | 312.33 | 310.32 | - | 1,524 |
| Sep 21, 2026 | 330.00 | 330.00 | 305.40 | 312.33 | 310.32 | -6.69% | 175 |
| Sep 18, 2026 | 315.00 | 349.99 | 310.00 | 334.74 | 332.59 | - | 27 |
| Sep 17, 2026 | 315.01 | 347.00 | 315.00 | 334.74 | 332.59 | - | 24 |
| Sep 16, 2026 | 335.00 | 335.00 | 329.99 | 334.74 | 332.59 | - | 9 |
| Sep 15, 2026 | 345.90 | 345.90 | 315.01 | 334.74 | 332.59 | 5.74% | 80 |
| Sep 14, 2026 | 341.28 | 368.50 | 307.16 | 316.57 | 314.54 | -7.24% | 3,743 |
| Sep 11, 2026 | 329.98 | 346.85 | 300.00 | 341.29 | 339.10 | 8.24% | 823 |
| Sep 10, 2026 | 331.00 | 331.00 | 310.20 | 315.32 | 313.29 | -8.36% | 208 |
| Sep 9, 2026 | 344.07 | 350.00 | 327.50 | 344.07 | 341.86 | - | 41 |
| Sep 8, 2026 | 365.00 | 365.00 | 331.01 | 344.07 | 341.86 | -6.39% | 472 |
| Sep 7, 2026 | 344.00 | 369.25 | 322.20 | 367.57 | 365.21 | 6.72% | 4,702 |
| Sep 4, 2026 | 371.25 | 371.25 | 344.00 | 344.43 | 342.22 | 0.76% | 431 |
| Sep 3, 2026 | 317.00 | 344.37 | 317.00 | 341.84 | 339.64 | 9.19% | 7,689 |
| Sep 2, 2026 | 353.00 | 354.50 | 313.06 | 313.06 | 311.05 | -10.00% | 3,424 |
| Sep 1, 2026 | 299.20 | 355.00 | 299.20 | 347.84 | 345.60 | 4.77% | 4,662 |
| Aug 31, 2026 | 331.00 | 355.00 | 330.00 | 332.00 | 329.87 | -0.22% | 2,895 |
| Aug 28, 2026 | 320.00 | 334.00 | 310.00 | 332.72 | 330.58 | 0.75% | 1,570 |
| Aug 27, 2026 | 335.00 | 335.00 | 315.00 | 330.25 | 328.13 | 1.43% | 780 |
| Aug 25, 2026 | 329.99 | 330.00 | 305.00 | 325.58 | 323.49 | 4.71% | 2,080 |
| Aug 24, 2026 | 309.10 | 314.99 | 288.60 | 310.94 | 308.94 | -2.88% | 377 |
| Aug 21, 2026 | 308.00 | 340.00 | 308.00 | 320.15 | 318.09 | 0.17% | 408 |
| Aug 20, 2026 | 310.00 | 331.00 | 310.00 | 319.62 | 317.57 | -3.89% | 233 |
| Aug 19, 2026 | 343.14 | 345.00 | 332.55 | 332.55 | 330.41 | -10.00% | 18,533 |
| Aug 18, 2026 | 387.20 | 387.20 | 350.00 | 369.50 | 367.13 | -1.43% | 2,402 |
| Aug 17, 2026 | 375.01 | 394.94 | 365.00 | 374.85 | 372.44 | 0.72% | 6,271 |
| Aug 13, 2026 | 335.00 | 372.17 | 325.00 | 372.16 | 369.77 | 10.00% | 8,189 |
| Aug 12, 2026 | 347.70 | 347.70 | 317.11 | 338.34 | 336.17 | 7.04% | 1,098 |
| Aug 11, 2026 | 310.00 | 327.50 | 290.01 | 316.10 | 314.07 | 6.10% | 5,057 |
| Aug 10, 2026 | 298.00 | 298.00 | 266.01 | 297.94 | 296.03 | 4.22% | 4,752 |
| Aug 7, 2026 | 264.94 | 291.43 | 264.94 | 285.88 | 284.04 | 7.90% | 465 |
| Aug 6, 2026 | 247.80 | 266.31 | 245.00 | 264.94 | 263.24 | 9.43% | 2,371 |
| Aug 4, 2026 | 243.90 | 243.90 | 243.90 | 242.10 | 240.54 | - | 1 |
| Aug 3, 2026 | 242.10 | 242.11 | 242.10 | 242.10 | 240.54 | - | 312 |
| Jul 31, 2026 | 267.50 | 268.00 | 240.00 | 242.10 | 240.54 | -1.28% | 3,368 |