J.K. Spinning Mills Limited (PSX:JKSM)
Pakistan
· Delayed Price · Currency is PKR 196.00
0.00 (0.00%)
At close: Dec 5, 2025
J.K. Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | - | 2 |
| Dec 4, 2025 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | -2.00% | 320 |
| Dec 3, 2025 | 209.00 | 209.00 | 197.00 | 200.00 | 200.00 | - | 25 |
| Nov 28, 2025 | 205.00 | 205.30 | 200.00 | 200.00 | 200.00 | -2.41% | 1,600 |
| Nov 27, 2025 | 199.72 | 205.00 | 195.00 | 204.93 | 204.93 | 2.61% | 2,018 |
| Nov 26, 2025 | 200.00 | 209.00 | 180.76 | 199.72 | 199.72 | -0.50% | 1,909 |
| Nov 25, 2025 | 180.00 | 208.53 | 172.00 | 200.72 | 200.72 | 5.88% | 6,058 |
| Nov 24, 2025 | 182.00 | 187.92 | 177.20 | 189.57 | 189.57 | - | 89 |
| Nov 21, 2025 | 184.10 | 191.90 | 175.10 | 189.57 | 189.57 | 0.46% | 1,040 |
| Nov 20, 2025 | 193.00 | 193.00 | 177.02 | 188.70 | 188.70 | 0.20% | 158 |
| Nov 19, 2025 | 193.00 | 193.00 | 172.00 | 188.33 | 188.33 | - | 3 |
| Nov 18, 2025 | 188.33 | 193.45 | 174.00 | 188.33 | 188.33 | - | 8 |
| Nov 17, 2025 | 162.05 | 190.00 | 162.05 | 188.33 | 188.33 | 4.62% | 530 |
| Nov 14, 2025 | 179.97 | 181.00 | 179.97 | 180.02 | 180.02 | 0.03% | 145 |
| Nov 13, 2025 | 176.80 | 176.80 | 162.10 | 179.97 | 179.97 | - | 39 |
| Nov 12, 2025 | 179.54 | 179.54 | 174.00 | 179.97 | 179.97 | - | 10 |
| Nov 11, 2025 | 179.00 | 180.00 | 175.00 | 179.97 | 179.97 | - | 8 |
| Nov 10, 2025 | 178.00 | 178.00 | 172.00 | 179.97 | 179.97 | - | 28 |
| Nov 7, 2025 | 180.00 | 183.00 | 180.00 | 179.97 | 179.97 | - | 25 |
| Nov 6, 2025 | 166.00 | 188.98 | 166.00 | 179.97 | 179.97 | -2.28% | 211 |
| Nov 5, 2025 | 165.74 | 185.98 | 165.74 | 184.16 | 184.16 | - | 158 |
| Nov 4, 2025 | 184.40 | 184.40 | 183.90 | 184.16 | 184.16 | 2.08% | 228 |
| Nov 3, 2025 | 170.11 | 185.00 | 170.11 | 180.41 | 180.41 | - | 25 |
| Oct 31, 2025 | 188.00 | 193.00 | 175.03 | 180.41 | 180.41 | - | 13 |
| Oct 30, 2025 | 191.00 | 191.00 | 170.17 | 180.41 | 180.41 | - | 22 |
| Oct 29, 2025 | 179.99 | 189.99 | 179.99 | 180.41 | 180.41 | -2.95% | 430 |
| Oct 28, 2025 | 188.10 | 194.99 | 173.99 | 185.90 | 185.90 | -3.48% | 264 |
| Oct 27, 2025 | 200.94 | 200.94 | 180.10 | 192.60 | 192.60 | - | 22 |
| Oct 24, 2025 | 198.98 | 201.00 | 191.00 | 192.60 | 192.60 | - | 120 |
| Oct 23, 2025 | 200.40 | 200.40 | 192.61 | 192.60 | 192.60 | - | 7 |
| Oct 22, 2025 | 203.48 | 203.48 | 190.15 | 192.60 | 192.60 | -1.62% | 170 |
| Oct 21, 2025 | 202.99 | 202.99 | 195.69 | 195.78 | 195.78 | 0.05% | 257 |
| Oct 20, 2025 | 204.00 | 204.00 | 191.50 | 195.68 | 195.68 | 0.71% | 502 |
| Oct 17, 2025 | 204.00 | 204.00 | 190.00 | 194.30 | 194.30 | -3.77% | 1,098 |
| Oct 16, 2025 | 201.00 | 201.00 | 200.96 | 201.92 | 201.92 | - | 126 |
| Oct 15, 2025 | 199.98 | 202.98 | 199.09 | 201.92 | 201.92 | 4.88% | 202 |
| Oct 14, 2025 | 186.00 | 203.90 | 186.00 | 192.53 | 190.53 | -1.58% | 368 |
| Oct 13, 2025 | 200.00 | 200.00 | 190.00 | 195.62 | 193.59 | - | 69 |
| Oct 10, 2025 | 207.95 | 207.95 | 191.00 | 195.62 | 193.59 | - | 14 |
| Oct 9, 2025 | 195.62 | 204.40 | 195.62 | 195.62 | 193.59 | - | 47 |
| Oct 8, 2025 | 197.02 | 204.50 | 187.80 | 195.62 | 193.59 | -2.19% | 271 |
| Oct 7, 2025 | 192.90 | 205.55 | 192.32 | 200.00 | 197.92 | 4.91% | 743 |
| Oct 6, 2025 | 201.10 | 209.70 | 185.00 | 190.64 | 188.66 | -5.20% | 859 |
| Oct 3, 2025 | 214.00 | 214.00 | 191.00 | 201.09 | 199.00 | -4.19% | 970 |
| Oct 2, 2025 | 209.80 | 212.00 | 183.01 | 209.89 | 207.71 | 3.47% | 9,179 |
| Oct 1, 2025 | 205.05 | 212.60 | 200.00 | 202.85 | 200.74 | -3.40% | 447 |
| Sep 30, 2025 | 210.00 | 212.00 | 195.02 | 210.00 | 207.82 | - | 133 |
| Sep 29, 2025 | 213.95 | 219.19 | 195.00 | 210.00 | 207.82 | 0.70% | 804 |
| Sep 26, 2025 | 213.00 | 220.95 | 191.11 | 208.54 | 206.37 | -1.78% | 2,925 |
| Sep 25, 2025 | 202.00 | 218.90 | 198.00 | 212.32 | 210.11 | 4.41% | 8,445 |
| Sep 24, 2025 | 208.50 | 210.00 | 200.00 | 203.36 | 201.25 | -2.22% | 3,645 |
| Sep 23, 2025 | 222.39 | 222.39 | 200.15 | 207.98 | 205.82 | -6.48% | 30,616 |
| Sep 22, 2025 | 247.00 | 254.00 | 222.39 | 222.39 | 220.08 | -10.00% | 23,451 |
| Sep 19, 2025 | 280.00 | 288.00 | 247.10 | 247.10 | 244.53 | -10.00% | 14,136 |
| Sep 18, 2025 | 269.00 | 290.00 | 255.01 | 274.56 | 271.71 | -1.32% | 17,342 |
| Sep 17, 2025 | 329.00 | 340.05 | 278.23 | 278.23 | 275.34 | -10.00% | 26,649 |
| Sep 16, 2025 | 272.00 | 315.00 | 272.00 | 309.14 | 305.93 | 7.96% | 9,262 |
| Sep 15, 2025 | 250.10 | 287.31 | 250.10 | 286.36 | 283.39 | 9.64% | 4,670 |
| Sep 12, 2025 | 255.00 | 270.08 | 248.00 | 261.19 | 258.48 | 6.38% | 3,038 |
| Sep 11, 2025 | 235.00 | 248.00 | 235.00 | 245.53 | 242.98 | 0.06% | 3,946 |
| Sep 10, 2025 | 248.45 | 248.45 | 239.00 | 245.39 | 242.84 | -1.22% | 565 |
| Sep 9, 2025 | 230.00 | 249.00 | 230.00 | 248.41 | 245.83 | 8.82% | 1,587 |
| Sep 8, 2025 | 247.00 | 249.00 | 225.77 | 228.28 | 225.91 | -7.39% | 679 |
| Sep 5, 2025 | 246.97 | 246.97 | 245.00 | 246.50 | 243.94 | 8.01% | 531 |
| Sep 4, 2025 | 229.00 | 242.00 | 216.00 | 228.23 | 225.86 | 0.79% | 2,719 |
| Sep 3, 2025 | 236.00 | 249.00 | 209.12 | 226.43 | 224.08 | -2.55% | 2,148 |
| Sep 2, 2025 | 235.01 | 251.35 | 230.10 | 232.36 | 229.95 | -6.28% | 1,308 |
| Sep 1, 2025 | 225.00 | 264.00 | 225.00 | 247.94 | 245.36 | -0.82% | 1,195 |
| Aug 29, 2025 | 274.45 | 274.98 | 250.00 | 250.00 | 247.40 | -6.00% | 2,035 |
| Aug 28, 2025 | 255.01 | 279.80 | 255.01 | 265.96 | 263.20 | -2.92% | 374 |
| Aug 27, 2025 | 262.00 | 275.00 | 255.10 | 273.96 | 271.11 | -0.47% | 458 |
| Aug 26, 2025 | 280.00 | 288.00 | 270.18 | 275.24 | 272.38 | -6.66% | 572 |
| Aug 25, 2025 | 265.00 | 306.72 | 255.00 | 294.89 | 291.83 | 5.76% | 9,491 |
| Aug 22, 2025 | 275.00 | 280.00 | 274.00 | 278.84 | 275.94 | 1.54% | 165 |
| Aug 21, 2025 | 250.00 | 275.00 | 250.00 | 274.60 | 271.75 | 9.84% | 14,928 |
| Aug 20, 2025 | 242.00 | 260.00 | 239.00 | 250.00 | 247.40 | -0.01% | 10,418 |
| Aug 19, 2025 | 273.00 | 273.00 | 240.00 | 250.02 | 247.42 | -1.90% | 5,410 |
| Aug 18, 2025 | 254.85 | 254.86 | 243.61 | 254.86 | 252.21 | 10.00% | 17,513 |
| Aug 15, 2025 | 214.00 | 232.00 | 212.97 | 231.69 | 229.28 | 8.79% | 2,744 |
| Aug 13, 2025 | 216.00 | 216.00 | 190.00 | 212.97 | 210.76 | 5.95% | 8,714 |
| Aug 12, 2025 | 180.50 | 201.01 | 180.00 | 201.01 | 198.92 | 10.00% | 11,577 |
| Aug 11, 2025 | 182.90 | 194.23 | 162.00 | 182.74 | 180.84 | 3.49% | 26,521 |
| Aug 8, 2025 | 168.00 | 177.34 | 168.00 | 176.57 | 174.74 | 9.52% | 48,613 |
| Aug 7, 2025 | 148.01 | 163.15 | 145.00 | 161.22 | 159.55 | 8.70% | 42,333 |
| Aug 6, 2025 | 148.25 | 172.74 | 146.39 | 148.32 | 146.78 | -8.81% | 16,179 |
| Aug 5, 2025 | 165.00 | 169.97 | 150.03 | 162.65 | 160.96 | 5.26% | 11,256 |
| Aug 4, 2025 | 154.52 | 154.52 | 152.00 | 154.52 | 152.91 | 10.00% | 17,546 |
| Aug 1, 2025 | 127.70 | 140.47 | 127.70 | 140.47 | 139.01 | 10.00% | 5,466 |
| Jul 31, 2025 | 129.00 | 135.74 | 111.65 | 127.70 | 126.37 | 3.19% | 8,474 |
| Jul 30, 2025 | 115.00 | 123.75 | 112.00 | 123.75 | 122.46 | 10.00% | 8,402 |
| Jul 29, 2025 | 108.00 | 119.13 | 104.00 | 112.50 | 111.33 | 3.88% | 21,000 |
| Jul 25, 2025 | 115.00 | 118.50 | 98.01 | 108.30 | 107.17 | -0.38% | 442 |
| Jul 24, 2025 | 105.00 | 108.71 | 105.00 | 108.71 | 107.58 | 10.00% | 4,002 |
| Jul 23, 2025 | 107.00 | 107.00 | 105.95 | 98.83 | 97.80 | - | 110 |
| Jul 22, 2025 | 99.44 | 99.44 | 98.00 | 98.83 | 97.80 | -0.61% | 584 |
| Jul 21, 2025 | 97.05 | 100.00 | 96.10 | 99.44 | 98.41 | 2.46% | 335 |
| Jul 18, 2025 | 102.53 | 105.49 | 97.00 | 97.05 | 96.04 | -5.34% | 364 |
| Jul 17, 2025 | 105.11 | 105.11 | 96.00 | 102.53 | 101.46 | -2.41% | 1,452 |
| Jul 16, 2025 | 113.80 | 113.80 | 112.98 | 105.06 | 103.97 | - | 14 |
| Jul 15, 2025 | 112.74 | 112.74 | 105.06 | 105.06 | 103.97 | - | 159 |