J.K. Spinning Mills Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	49.000	49.000	48.010	48.010	47.206	2,500
2023-11-10	51.500	51.900	51.500	51.900	51.031	1,000
2023-11-06	44.050	48.500	44.050	48.500	47.688	14,500
2023-11-03	45.000	45.400	45.000	45.400	44.640	1,000
2023-11-01	42.320	42.320	42.320	42.320	41.611	500
2023-10-26	40.250	45.750	40.250	45.750	44.984	2,000
2023-10-24	43.900	43.900	43.500	43.500	42.772	1,000
2023-10-23	40.750	40.850	40.750	40.850	40.166	2,000
2023-10-19	35.750	38.000	35.750	38.000	37.364	1,500
2023-10-17	38.900	40.000	36.500	38.070	37.433	84,500
2023-10-13	39.000	39.000	39.000	39.000	38.347	500
2023-10-12	36.950	36.950	36.950	36.950	36.331	500
2023-10-10	35.150	35.150	35.150	35.150	34.561	1,500
2023-10-06	37.000	41.000	36.100	38.000	37.364	2,000
2023-10-04	38.990	38.990	38.990	38.990	38.337	500
2023-09-25	42.350	42.360	36.500	36.500	35.889	6,500
2023-09-20	37.950	40.000	37.950	39.400	38.740	2,000
2023-09-18	41.000	41.000	41.000	41.000	40.313	1,000
2023-09-14	41.000	41.000	41.000	41.000	40.313	500
2023-09-07	40.500	40.500	40.500	40.500	39.822	500
2023-09-04	40.000	40.000	40.000	40.000	39.330	2,000
2023-08-11	40.000	40.000	40.000	40.000	39.330	500
2023-08-01	38.500	40.000	38.500	40.000	39.330	1,000
2023-07-27	40.000	40.000	40.000	40.000	39.330	2,500
2023-07-18	39.010	39.010	39.010	39.010	38.357	9,000
2023-07-17	40.450	40.450	40.300	40.450	39.773	8,000
2023-07-13	42.100	42.100	42.100	42.100	41.395	500
2023-07-12	43.250	43.250	43.250	43.250	42.526	500
2023-07-10	42.890	42.900	42.890	42.900	42.182	1,500
2023-07-05	42.000	42.000	42.000	42.000	41.297	500
2023-06-26	39.080	39.080	39.080	39.080	38.426	1,000
2023-06-22	34.000	38.700	34.000	36.350	35.741	1,000
2023-06-20	38.000	40.000	36.000	36.000	35.397	16,000
2023-06-16	38.660	38.660	38.640	38.640	37.993	4,500
2023-06-15	41.000	41.000	41.000	41.000	40.313	500
2023-06-12	48.380	48.380	42.800	42.800	42.083	1,000
2023-06-09	44.990	45.000	44.990	45.000	44.246	10,000
2023-06-08	42.780	42.780	42.780	42.780	42.064	1,500
2023-06-06	40.230	46.250	40.230	46.250	45.476	4,500
2023-06-01	43.480	43.480	43.480	43.480	42.752	3,000
2023-05-31	47.000	47.000	47.000	47.000	46.213	1,000
2023-05-30	45.050	45.050	43.000	45.000	44.246	2,000
2023-05-29	45.070	45.070	45.070	45.070	44.315	1,000
2023-05-26	39.950	41.930	39.950	41.930	41.228	3,500
2023-05-25	39.000	39.000	39.000	39.000	38.347	1,000
2023-05-19	41.950	41.950	41.950	41.950	41.248	1,000
2023-05-18	39.500	39.750	38.850	39.750	39.084	3,500
2023-05-09	42.100	44.350	42.000	42.000	41.297	1,500
2023-05-04	43.900	43.900	43.900	43.900	43.165	500
2023-05-03	40.000	42.750	40.000	42.750	42.034	1,000
2023-05-02	40.150	40.150	40.150	40.150	39.478	500
2023-04-26	44.000	44.000	42.850	43.000	42.280	4,000
2023-04-20	46.320	46.320	46.320	46.320	45.544	500
2023-04-17	43.090	43.090	43.090	43.090	42.368	500
2023-04-13	40.150	40.150	40.100	40.100	39.429	2,000
2023-03-29	43.320	43.320	43.320	43.320	42.595	500
2023-03-28	46.170	46.170	40.300	40.300	39.625	3,500
2023-03-27	42.800	42.950	42.800	42.950	42.231	1,000
2023-03-16	46.150	46.150	46.000	46.000	45.230	7,000
2023-03-15	45.850	45.960	45.850	45.960	45.190	4,500

← NewerPage 10 of 13 · 743 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.