J.K. Spinning Mills Limited (PSX:JKSM)
Pakistan
· Delayed Price · Currency is PKR 140.03
-14.50 (-9.38%)
At close: Mar 9, 2026
J.K. Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 140.01 | 154.61 | 140.00 | 140.03 | 140.03 | -9.38% | 503 |
| Mar 6, 2026 | 154.01 | 168.84 | 154.01 | 154.53 | 154.53 | 0.64% | 127 |
| Mar 5, 2026 | 167.70 | 168.89 | 167.70 | 153.54 | 153.54 | - | 84 |
| Mar 4, 2026 | 168.70 | 168.70 | 168.00 | 153.54 | 153.54 | - | 12 |
| Mar 3, 2026 | 160.00 | 160.00 | 160.00 | 153.54 | 153.54 | - | 30 |
| Mar 2, 2026 | 170.00 | 170.00 | 153.44 | 153.54 | 153.54 | -9.94% | 991 |
| Feb 27, 2026 | 160.05 | 180.00 | 160.05 | 170.49 | 170.49 | - | 13 |
| Feb 26, 2026 | 159.36 | 170.57 | 159.36 | 170.49 | 170.49 | 9.95% | 1,508 |
| Feb 25, 2026 | 168.98 | 170.00 | 168.98 | 155.06 | 155.06 | - | 115 |
| Feb 24, 2026 | 163.59 | 163.59 | 155.05 | 155.06 | 155.06 | -6.09% | 542 |
| Feb 19, 2026 | 168.02 | 168.02 | 168.01 | 165.11 | 165.11 | - | 25 |
| Feb 18, 2026 | 184.30 | 184.30 | 165.05 | 165.11 | 165.11 | -7.88% | 565 |
| Feb 17, 2026 | 166.56 | 192.44 | 166.26 | 179.24 | 179.24 | 0.91% | 360 |
| Feb 16, 2026 | 174.96 | 178.51 | 165.52 | 177.62 | 177.62 | 9.45% | 31,261 |
| Feb 13, 2026 | 171.00 | 178.99 | 160.25 | 162.28 | 162.28 | -4.54% | 5,626 |
| Feb 12, 2026 | 170.00 | 175.00 | 165.01 | 170.00 | 170.00 | -0.58% | 4,478 |
| Feb 11, 2026 | 174.99 | 175.00 | 170.11 | 171.00 | 171.00 | 0.12% | 3,584 |
| Feb 10, 2026 | 179.89 | 180.00 | 158.60 | 170.79 | 170.79 | -2.96% | 7,755 |
| Feb 9, 2026 | 160.20 | 176.00 | 160.20 | 176.00 | 176.00 | 10.00% | 7,099 |
| Feb 6, 2026 | 160.00 | 164.00 | 160.00 | 160.00 | 160.00 | - | 49 |
| Feb 4, 2026 | 160.99 | 161.00 | 155.00 | 160.00 | 160.00 | 2.93% | 3,522 |
| Feb 3, 2026 | 162.00 | 164.98 | 155.00 | 155.44 | 155.44 | -5.65% | 2,580 |
| Feb 2, 2026 | 167.00 | 167.00 | 163.00 | 164.75 | 164.75 | -0.15% | 259 |
| Jan 30, 2026 | 163.99 | 164.99 | 160.11 | 165.00 | 165.00 | - | 17 |
| Jan 29, 2026 | 160.02 | 165.00 | 160.01 | 165.00 | 165.00 | 1.11% | 731 |
| Jan 28, 2026 | 160.33 | 160.33 | 160.33 | 163.19 | 163.19 | - | 5 |
| Jan 27, 2026 | 163.19 | 163.19 | 163.19 | 163.19 | 163.19 | - | 529 |
| Jan 26, 2026 | 163.21 | 163.21 | 162.01 | 163.19 | 163.19 | 0.12% | 957 |
| Jan 23, 2026 | 168.00 | 168.00 | 162.11 | 163.00 | 163.00 | -1.21% | 821 |
| Jan 22, 2026 | 155.01 | 164.99 | 155.01 | 164.99 | 164.99 | - | 144 |
| Jan 21, 2026 | 169.98 | 169.98 | 161.03 | 164.99 | 164.99 | - | 192 |
| Jan 20, 2026 | 169.02 | 169.02 | 152.50 | 164.99 | 164.99 | -2.62% | 4,019 |
| Jan 19, 2026 | 164.52 | 174.90 | 164.52 | 169.43 | 169.43 | 2.98% | 2,693 |
| Jan 16, 2026 | 160.01 | 168.44 | 152.50 | 164.52 | 164.52 | -1.33% | 893 |
| Jan 15, 2026 | 169.00 | 169.00 | 164.00 | 166.73 | 166.73 | 0.32% | 807 |
| Jan 14, 2026 | 169.01 | 173.00 | 166.00 | 166.20 | 166.20 | -2.41% | 379 |
| Jan 13, 2026 | 172.00 | 180.00 | 167.00 | 170.30 | 170.30 | 0.29% | 7,220 |
| Jan 12, 2026 | 174.90 | 174.97 | 158.00 | 169.80 | 169.80 | -2.90% | 1,781 |
| Jan 9, 2026 | 184.98 | 184.98 | 161.50 | 174.87 | 174.87 | -0.07% | 4,394 |
| Jan 8, 2026 | 181.50 | 181.50 | 170.00 | 175.00 | 175.00 | -0.38% | 7,885 |
| Jan 7, 2026 | 181.25 | 181.25 | 165.30 | 175.66 | 175.66 | -4.36% | 18,154 |
| Jan 6, 2026 | 200.00 | 209.99 | 183.67 | 183.67 | 183.67 | -10.00% | 58,427 |
| Jan 5, 2026 | 209.98 | 209.98 | 196.00 | 204.08 | 204.08 | - | 34 |
| Jan 2, 2026 | 199.01 | 212.99 | 198.00 | 204.08 | 204.08 | - | 76 |
| Jan 1, 2026 | 205.00 | 213.00 | 205.00 | 204.08 | 204.08 | - | 69 |
| Dec 31, 2025 | 204.00 | 215.97 | 197.00 | 204.08 | 204.08 | - | 137 |
| Dec 30, 2025 | 205.00 | 205.00 | 195.00 | 204.08 | 204.08 | - | 133 |
| Dec 29, 2025 | 208.00 | 208.00 | 198.00 | 204.08 | 204.08 | -1.83% | 651 |
| Dec 26, 2025 | 208.00 | 208.00 | 196.00 | 207.88 | 207.88 | 6.60% | 244 |
| Dec 24, 2025 | 217.00 | 217.00 | 195.00 | 195.01 | 195.01 | -9.60% | 3,787 |
| Dec 23, 2025 | 208.00 | 218.00 | 200.00 | 215.71 | 215.71 | 3.71% | 1,083 |
| Dec 22, 2025 | 200.00 | 209.00 | 193.50 | 208.00 | 208.00 | 7.58% | 1,035 |
| Dec 19, 2025 | 225.00 | 225.00 | 189.11 | 193.34 | 193.34 | -7.95% | 1,268 |
| Dec 18, 2025 | 213.00 | 215.00 | 209.99 | 210.04 | 210.04 | 0.01% | 2,242 |
| Dec 17, 2025 | 218.25 | 219.89 | 210.00 | 210.02 | 210.02 | -3.77% | 705 |
| Dec 16, 2025 | 239.00 | 245.00 | 218.00 | 218.25 | 218.25 | -5.44% | 8,843 |
| Dec 15, 2025 | 209.00 | 230.85 | 200.00 | 230.81 | 230.81 | 9.98% | 46,984 |
| Dec 12, 2025 | 200.00 | 220.00 | 190.11 | 209.86 | 209.86 | 4.93% | 2,500 |
| Dec 11, 2025 | 195.00 | 200.00 | 190.00 | 200.00 | 200.00 | 3.99% | 1,034 |
| Dec 10, 2025 | 205.50 | 205.50 | 183.10 | 192.32 | 192.32 | -3.57% | 298 |
| Dec 9, 2025 | 209.00 | 213.80 | 193.01 | 199.44 | 199.44 | 1.76% | 631 |
| Dec 8, 2025 | 190.01 | 191.99 | 190.00 | 196.00 | 196.00 | - | 129 |
| 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 |