J.K. Spinning Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 415.00 | 429.00 | 390.00 | 404.82 | 404.82 | 421 |
| 2026-10-16 | 396.05 | 435.66 | 380.00 | 415.50 | 415.50 | 5,267 |
| 2026-10-15 | 407.10 | 415.00 | 375.00 | 396.05 | 396.05 | 4,984 |
| 2026-10-14 | 430.00 | 430.00 | 380.00 | 412.00 | 412.00 | 2,758 |
| 2026-10-13 | 400.00 | 436.99 | 370.00 | 400.33 | 400.33 | 2,671 |
| 2026-10-12 | 410.00 | 410.00 | 365.12 | 397.31 | 397.31 | 398 |
| 2026-10-09 | 402.50 | 403.62 | 365.11 | 403.47 | 403.47 | 59,290 |
| 2026-10-08 | 340.00 | 375.08 | 309.30 | 366.93 | 366.93 | 8,067 |
| 2026-10-07 | 333.00 | 350.00 | 325.00 | 340.98 | 340.98 | 562 |
| 2026-10-06 | 306.40 | 337.04 | 276.20 | 333.43 | 333.43 | 4,443 |
| 2026-10-02 | 306.45 | 306.45 | 306.40 | 306.40 | 306.40 | 1 |
| 2026-10-01 | 335.40 | 335.40 | 302.20 | 306.40 | 306.40 | 422 |
| 2026-09-30 | 309.26 | 339.00 | 300.02 | 335.40 | 335.40 | 256 |
| 2026-09-28 | 295.00 | 325.40 | 295.00 | 311.26 | 311.26 | 4 |
| 2026-09-24 | 328.00 | 328.00 | 290.00 | 311.26 | 309.26 | 147 |
| 2026-09-23 | 312.33 | 328.95 | 298.00 | 312.33 | 310.32 | 11 |
| 2026-09-22 | 312.34 | 320.00 | 290.10 | 312.33 | 310.32 | 1,524 |
| 2026-09-21 | 330.00 | 330.00 | 305.40 | 312.33 | 310.32 | 175 |
| 2026-09-18 | 315.00 | 349.99 | 310.00 | 334.74 | 332.59 | 27 |
| 2026-09-17 | 315.01 | 347.00 | 315.00 | 334.74 | 332.59 | 24 |
| 2026-09-16 | 335.00 | 335.00 | 329.99 | 334.74 | 332.59 | 9 |
| 2026-09-15 | 345.90 | 345.90 | 315.01 | 334.74 | 332.59 | 80 |
| 2026-09-14 | 341.28 | 368.50 | 307.16 | 316.57 | 314.54 | 3,743 |
| 2026-09-11 | 329.98 | 346.85 | 300.00 | 341.29 | 339.10 | 823 |
| 2026-09-10 | 331.00 | 331.00 | 310.20 | 315.32 | 313.29 | 208 |
| 2026-09-09 | 344.07 | 350.00 | 327.50 | 344.07 | 341.86 | 41 |
| 2026-09-08 | 365.00 | 365.00 | 331.01 | 344.07 | 341.86 | 472 |
| 2026-09-07 | 344.00 | 369.25 | 322.20 | 367.57 | 365.21 | 4,702 |
| 2026-09-04 | 371.25 | 371.25 | 344.00 | 344.43 | 342.22 | 431 |
| 2026-09-03 | 317.00 | 344.37 | 317.00 | 341.84 | 339.64 | 7,689 |
| 2026-09-02 | 353.00 | 354.50 | 313.06 | 313.06 | 311.05 | 3,424 |
| 2026-09-01 | 299.20 | 355.00 | 299.20 | 347.84 | 345.61 | 4,662 |
| 2026-08-31 | 331.00 | 355.00 | 330.00 | 332.00 | 329.87 | 2,895 |
| 2026-08-28 | 320.00 | 334.00 | 310.00 | 332.72 | 330.58 | 1,570 |
| 2026-08-27 | 335.00 | 335.00 | 315.00 | 330.25 | 328.13 | 780 |
| 2026-08-25 | 329.99 | 330.00 | 305.00 | 325.58 | 323.49 | 2,080 |
| 2026-08-24 | 309.10 | 314.99 | 288.60 | 310.94 | 308.94 | 377 |
| 2026-08-21 | 308.00 | 340.00 | 308.00 | 320.15 | 318.09 | 408 |
| 2026-08-20 | 310.00 | 331.00 | 310.00 | 319.62 | 317.57 | 233 |
| 2026-08-19 | 343.14 | 345.00 | 332.55 | 332.55 | 330.41 | 18,533 |
| 2026-08-18 | 387.20 | 387.20 | 350.00 | 369.50 | 367.13 | 2,402 |
| 2026-08-17 | 375.01 | 394.94 | 365.00 | 374.85 | 372.44 | 6,271 |
| 2026-08-13 | 335.00 | 372.17 | 325.00 | 372.16 | 369.77 | 8,189 |
| 2026-08-12 | 347.70 | 347.70 | 317.11 | 338.34 | 336.17 | 1,098 |
| 2026-08-11 | 310.00 | 327.50 | 290.01 | 316.10 | 314.07 | 5,057 |
| 2026-08-10 | 298.00 | 298.00 | 266.01 | 297.94 | 296.03 | 4,752 |
| 2026-08-07 | 264.94 | 291.43 | 264.94 | 285.88 | 284.04 | 465 |
| 2026-08-06 | 247.80 | 266.31 | 245.00 | 264.94 | 263.24 | 2,371 |
| 2026-08-04 | 243.90 | 243.90 | 242.10 | 242.10 | 240.54 | 1 |
| 2026-08-03 | 242.10 | 242.11 | 242.10 | 242.10 | 240.54 | 312 |
| 2026-07-31 | 267.50 | 268.00 | 240.00 | 242.10 | 240.54 | 3,368 |
| 2026-07-30 | 244.05 | 250.00 | 244.05 | 245.25 | 243.67 | 752 |
| 2026-07-29 | 282.00 | 282.00 | 250.00 | 250.08 | 248.47 | 344 |
| 2026-07-28 | 243.98 | 267.00 | 243.00 | 256.73 | 255.08 | 3,972 |
| 2026-07-27 | 240.00 | 259.90 | 239.00 | 243.10 | 241.54 | 1,085 |
| 2026-07-24 | 222.00 | 249.00 | 208.70 | 243.96 | 242.39 | 1,163 |
| 2026-07-23 | 223.48 | 233.84 | 201.00 | 231.55 | 230.06 | 1,629 |
| 2026-07-22 | 223.99 | 223.99 | 212.58 | 212.58 | 211.21 | 7 |
| 2026-07-21 | 195.00 | 212.58 | 195.00 | 212.58 | 211.21 | 1,855 |
| 2026-07-20 | 200.00 | 220.00 | 190.06 | 193.25 | 192.01 | 2,805 |
Page 1 of 13 · 744 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 2.0000 PKR |
| 2025-10-15 | 2.0000 PKR |
| 2022-10-14 | 2.0000 PKR |
| 2021-10-20 | 1.5000 PKR |
| 2020-10-20 | 1.4000 PKR |
| 2019-10-18 | 2.0000 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.