Chakwal Spinning Mills Limited (PSX:CWSM)
Pakistan
· Delayed Price · Currency is PKR 40.00
+0.62 (1.57%)
At close: Dec 3, 2025
Chakwal Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 40.95 | 40.95 | 39.00 | 39.38 | 39.38 | -1.55% | 228,394 |
| Dec 3, 2025 | 39.98 | 41.90 | 39.80 | 40.00 | 40.00 | 1.57% | 425,619 |
| Dec 2, 2025 | 40.65 | 41.35 | 39.01 | 39.38 | 39.38 | -3.65% | 489,872 |
| Dec 1, 2025 | 40.90 | 41.99 | 39.87 | 40.87 | 40.87 | 1.89% | 527,130 |
| Nov 28, 2025 | 38.89 | 41.75 | 38.61 | 40.11 | 40.11 | 5.22% | 1,349,168 |
| Nov 27, 2025 | 36.75 | 38.75 | 36.75 | 38.12 | 38.12 | 2.42% | 322,951 |
| Nov 26, 2025 | 39.99 | 39.99 | 36.41 | 37.22 | 37.22 | -5.39% | 856,534 |
| Nov 25, 2025 | 42.76 | 43.00 | 39.00 | 39.34 | 39.34 | -7.91% | 743,128 |
| Nov 24, 2025 | 45.70 | 46.50 | 42.15 | 42.72 | 42.72 | -4.77% | 1,166,114 |
| Nov 21, 2025 | 43.11 | 46.50 | 42.00 | 44.86 | 44.86 | 4.04% | 4,023,462 |
| Nov 20, 2025 | 42.54 | 43.84 | 41.20 | 43.12 | 43.12 | 1.36% | 1,380,357 |
| Nov 19, 2025 | 38.01 | 42.54 | 38.01 | 42.54 | 42.54 | 10.01% | 2,974,066 |
| Nov 18, 2025 | 39.50 | 40.24 | 38.28 | 38.67 | 38.67 | 0.23% | 742,987 |
| Nov 17, 2025 | 40.30 | 40.98 | 38.11 | 38.58 | 38.58 | -3.26% | 771,458 |
| Nov 14, 2025 | 41.89 | 42.00 | 39.45 | 39.88 | 39.88 | -1.75% | 1,585,601 |
| Nov 13, 2025 | 37.89 | 40.59 | 36.57 | 40.59 | 40.59 | 10.00% | 2,072,240 |
| Nov 12, 2025 | 37.80 | 38.95 | 36.02 | 36.90 | 36.90 | -2.41% | 601,946 |
| Nov 11, 2025 | 40.74 | 40.74 | 37.31 | 37.81 | 37.81 | -7.56% | 1,194,051 |
| Nov 10, 2025 | 43.50 | 44.00 | 40.12 | 40.90 | 40.90 | -4.28% | 1,779,553 |
| Nov 7, 2025 | 41.51 | 43.99 | 40.03 | 42.73 | 42.73 | 3.59% | 2,922,634 |
| Nov 6, 2025 | 38.79 | 41.69 | 36.90 | 41.25 | 41.25 | 8.67% | 4,062,183 |
| Nov 5, 2025 | 37.75 | 40.38 | 36.02 | 37.96 | 37.96 | 2.10% | 3,510,160 |
| Nov 4, 2025 | 35.00 | 38.51 | 33.11 | 37.18 | 37.18 | 5.90% | 3,436,985 |
| Nov 3, 2025 | 39.99 | 40.49 | 34.55 | 35.11 | 35.11 | -6.97% | 3,621,502 |
| Oct 31, 2025 | 37.74 | 37.74 | 35.11 | 37.74 | 37.74 | 10.00% | 1,536,165 |
| Oct 30, 2025 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | 10.00% | 284,350 |
| Oct 29, 2025 | 29.80 | 31.19 | 28.51 | 31.19 | 31.19 | 10.02% | 1,726,282 |
| Oct 28, 2025 | 26.00 | 28.74 | 24.55 | 28.35 | 28.35 | 8.50% | 3,724,235 |
| Oct 27, 2025 | 29.64 | 29.64 | 25.97 | 26.13 | 26.13 | -9.43% | 904,695 |
| Oct 24, 2025 | 29.70 | 29.70 | 28.30 | 28.85 | 28.85 | -0.93% | 116,846 |
| Oct 23, 2025 | 29.08 | 30.35 | 29.00 | 29.12 | 29.12 | -0.78% | 330,475 |
| Oct 22, 2025 | 30.00 | 30.35 | 29.26 | 29.35 | 29.35 | -1.21% | 127,428 |
| Oct 21, 2025 | 30.49 | 30.49 | 29.45 | 29.71 | 29.71 | -1.26% | 132,073 |
| Oct 20, 2025 | 30.00 | 32.19 | 29.35 | 30.09 | 30.09 | 2.84% | 999,497 |
| Oct 17, 2025 | 29.75 | 30.75 | 29.00 | 29.26 | 29.26 | -2.79% | 231,965 |
| Oct 16, 2025 | 31.98 | 31.98 | 30.00 | 30.10 | 30.10 | -4.35% | 217,091 |
| Oct 15, 2025 | 31.50 | 33.40 | 31.40 | 31.47 | 31.47 | 1.03% | 1,169,664 |
| Oct 14, 2025 | 30.10 | 32.62 | 30.10 | 31.15 | 31.15 | 5.06% | 1,136,581 |
| Oct 13, 2025 | 29.29 | 31.33 | 28.56 | 29.65 | 29.65 | -0.17% | 529,670 |
| Oct 10, 2025 | 30.15 | 31.85 | 28.03 | 29.70 | 29.70 | -1.49% | 353,204 |
| Oct 9, 2025 | 30.10 | 30.90 | 29.50 | 30.15 | 30.15 | 0.94% | 220,049 |
| Oct 8, 2025 | 31.94 | 32.00 | 29.75 | 29.87 | 29.87 | -3.21% | 582,002 |
| Oct 7, 2025 | 28.05 | 30.86 | 28.05 | 30.86 | 30.86 | 10.02% | 666,348 |
| Oct 6, 2025 | 29.99 | 29.99 | 27.85 | 28.05 | 28.05 | -6.81% | 596,875 |
| Oct 3, 2025 | 31.45 | 31.47 | 30.00 | 30.10 | 30.10 | -3.22% | 523,694 |
| Oct 2, 2025 | 31.21 | 32.01 | 30.85 | 31.10 | 31.10 | -2.20% | 202,099 |
| Oct 1, 2025 | 32.50 | 32.50 | 31.50 | 31.80 | 31.80 | -1.55% | 204,212 |
| Sep 30, 2025 | 33.00 | 33.69 | 32.15 | 32.30 | 32.30 | -0.58% | 640,269 |
| Sep 29, 2025 | 32.95 | 33.69 | 32.00 | 32.49 | 32.49 | 0.12% | 424,690 |
| Sep 26, 2025 | 32.83 | 32.98 | 32.37 | 32.45 | 32.45 | -0.28% | 99,323 |
| Sep 25, 2025 | 33.99 | 34.00 | 32.40 | 32.54 | 32.54 | -3.04% | 620,959 |
| Sep 24, 2025 | 34.02 | 34.48 | 33.45 | 33.56 | 33.56 | -1.32% | 234,116 |
| Sep 23, 2025 | 34.69 | 34.96 | 33.90 | 34.01 | 34.01 | -0.21% | 282,549 |
| Sep 22, 2025 | 34.35 | 35.20 | 33.95 | 34.08 | 34.08 | -0.73% | 653,751 |
| Sep 19, 2025 | 35.02 | 35.90 | 34.01 | 34.33 | 34.33 | -1.97% | 565,142 |
| Sep 18, 2025 | 34.33 | 35.90 | 34.21 | 35.02 | 35.02 | 2.01% | 549,561 |
| Sep 17, 2025 | 35.43 | 35.43 | 34.20 | 34.33 | 34.33 | -1.89% | 140,303 |
| Sep 16, 2025 | 34.10 | 35.90 | 33.67 | 34.99 | 34.99 | 4.20% | 733,689 |
| Sep 15, 2025 | 34.20 | 34.20 | 33.48 | 33.58 | 33.58 | -0.68% | 182,100 |
| Sep 12, 2025 | 33.52 | 34.20 | 33.50 | 33.81 | 33.81 | -1.46% | 105,264 |
| Sep 11, 2025 | 34.50 | 34.99 | 33.97 | 34.31 | 34.31 | -0.03% | 1,131,125 |
| Sep 10, 2025 | 34.50 | 35.00 | 34.10 | 34.32 | 34.32 | - | 318,471 |
| Sep 9, 2025 | 34.57 | 35.90 | 33.75 | 34.32 | 34.32 | 0.67% | 582,164 |
| Sep 8, 2025 | 34.50 | 34.88 | 34.00 | 34.09 | 34.09 | -0.41% | 394,465 |
| Sep 5, 2025 | 34.60 | 34.66 | 34.10 | 34.23 | 34.23 | -0.90% | 134,935 |
| Sep 4, 2025 | 34.84 | 35.40 | 34.11 | 34.54 | 34.54 | -0.75% | 209,979 |
| Sep 3, 2025 | 35.01 | 35.79 | 34.01 | 34.80 | 34.80 | 1.07% | 734,171 |
| Sep 2, 2025 | 34.40 | 35.25 | 32.53 | 34.43 | 34.43 | 2.05% | 385,684 |
| Sep 1, 2025 | 34.90 | 34.90 | 33.45 | 33.74 | 33.74 | -1.26% | 442,045 |
| Aug 29, 2025 | 34.11 | 35.54 | 34.05 | 34.17 | 34.17 | -2.09% | 129,116 |
| Aug 28, 2025 | 35.45 | 36.30 | 31.85 | 34.90 | 34.90 | -1.38% | 259,430 |
| Aug 27, 2025 | 36.88 | 37.40 | 35.14 | 35.39 | 35.39 | -1.86% | 179,452 |
| Aug 26, 2025 | 36.51 | 37.90 | 36.00 | 36.06 | 36.06 | -1.02% | 160,396 |
| Aug 25, 2025 | 36.00 | 37.68 | 36.00 | 36.43 | 36.43 | 2.13% | 786,592 |
| Aug 22, 2025 | 35.55 | 37.37 | 35.55 | 35.67 | 35.67 | 0.85% | 545,972 |
| Aug 21, 2025 | 35.74 | 36.40 | 35.10 | 35.37 | 35.37 | -1.04% | 160,382 |
| Aug 20, 2025 | 36.75 | 36.75 | 35.70 | 35.74 | 35.74 | -1.00% | 120,969 |
| Aug 19, 2025 | 36.97 | 37.20 | 35.60 | 36.10 | 36.10 | -0.30% | 201,826 |
| Aug 18, 2025 | 35.52 | 38.96 | 35.25 | 36.21 | 36.21 | 2.23% | 1,254,372 |
| Aug 15, 2025 | 34.98 | 37.40 | 34.60 | 35.42 | 35.42 | 2.31% | 630,098 |
| Aug 13, 2025 | 34.05 | 35.00 | 34.04 | 34.62 | 34.62 | 1.44% | 994,198 |
| Aug 12, 2025 | 34.98 | 35.25 | 33.98 | 34.13 | 34.13 | -1.84% | 454,330 |
| Aug 11, 2025 | 35.70 | 35.70 | 34.55 | 34.77 | 34.77 | -2.00% | 68,241 |
| Aug 8, 2025 | 35.85 | 37.80 | 35.00 | 35.48 | 35.48 | -1.03% | 211,859 |
| Aug 7, 2025 | 37.47 | 37.47 | 35.80 | 35.85 | 35.85 | -2.77% | 206,558 |
| Aug 6, 2025 | 35.01 | 38.16 | 34.16 | 36.87 | 36.87 | 6.28% | 1,904,378 |
| Aug 5, 2025 | 35.24 | 35.24 | 34.42 | 34.69 | 34.69 | 0.61% | 172,943 |
| Aug 4, 2025 | 35.26 | 35.79 | 34.11 | 34.48 | 34.48 | -2.52% | 223,497 |
| Aug 1, 2025 | 35.91 | 35.91 | 35.01 | 35.37 | 35.37 | -0.39% | 50,846 |
| Jul 31, 2025 | 36.45 | 36.45 | 35.30 | 35.51 | 35.51 | -0.81% | 113,009 |
| Jul 30, 2025 | 36.50 | 36.97 | 35.00 | 35.80 | 35.80 | -2.40% | 878,682 |
| Jul 29, 2025 | 39.44 | 39.44 | 36.00 | 36.68 | 36.68 | -5.32% | 328,720 |
| Jul 28, 2025 | 36.91 | 39.90 | 36.52 | 38.74 | 38.74 | 4.96% | 776,113 |
| Jul 25, 2025 | 37.98 | 39.32 | 36.50 | 36.91 | 36.91 | -2.82% | 327,836 |
| Jul 24, 2025 | 39.50 | 39.50 | 37.80 | 37.98 | 37.98 | -2.89% | 380,399 |
| Jul 23, 2025 | 40.50 | 40.50 | 39.00 | 39.11 | 39.11 | -2.00% | 397,672 |
| Jul 22, 2025 | 41.20 | 41.20 | 39.80 | 39.91 | 39.91 | -1.55% | 375,121 |
| Jul 21, 2025 | 41.79 | 41.79 | 40.36 | 40.54 | 40.54 | -1.17% | 184,972 |
| Jul 18, 2025 | 41.99 | 42.00 | 40.80 | 41.02 | 41.02 | -0.97% | 376,446 |
| Jul 17, 2025 | 42.00 | 42.85 | 41.00 | 41.42 | 41.42 | -0.50% | 366,175 |