J.K. Spinning Mills Limited (PSX:JKSM)
Pakistan · Delayed Price · Currency is PKR 401.99
-23.01 (-5.41%)
At close: Nov 6, 2026
J.K. Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 419.98 | 419.98 | 390.00 | 401.99 | 401.99 | -5.41% | 852 |
| Nov 5, 2026 | 428.98 | 429.00 | 360.03 | 425.00 | 425.00 | 7.91% | 870 |
| Nov 4, 2026 | 409.90 | 409.90 | 393.00 | 393.83 | 393.83 | -0.30% | 152 |
| Nov 3, 2026 | 400.00 | 411.11 | 394.00 | 395.00 | 395.00 | -3.92% | 347 |
| Nov 2, 2026 | 420.67 | 424.90 | 381.00 | 411.11 | 411.11 | -2.27% | 115 |
| Oct 30, 2026 | 427.55 | 465.00 | 418.00 | 420.67 | 420.67 | -1.61% | 4,086 |
| Oct 29, 2026 | 499.98 | 500.00 | 424.89 | 427.55 | 427.55 | -9.44% | 2,398 |
| Oct 28, 2026 | 477.40 | 477.43 | 402.00 | 472.10 | 472.10 | 8.77% | 1,115 |
| Oct 27, 2026 | 410.20 | 455.00 | 395.00 | 434.03 | 434.03 | 4.59% | 697 |
| Oct 26, 2026 | 435.00 | 435.00 | 377.16 | 415.00 | 415.00 | 2.53% | 125 |
| Oct 23, 2026 | 422.00 | 440.00 | 385.00 | 404.75 | 404.75 | -4.55% | 347 |
| Oct 22, 2026 | 436.36 | 454.00 | 415.00 | 424.05 | 424.05 | -2.64% | 133 |
| Oct 21, 2026 | 409.99 | 435.60 | 408.00 | 435.53 | 435.53 | 9.98% | 734 |
| Oct 20, 2026 | 419.99 | 427.00 | 390.00 | 396.00 | 396.00 | -2.18% | 778 |
| Oct 19, 2026 | 415.00 | 429.00 | 390.00 | 404.82 | 404.82 | -2.57% | 421 |
| 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 |