J.K. Spinning Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	46.650	46.650	42.710	42.760	42.044	2,000
2023-03-13	46.850	47.750	43.300	43.400	42.673	7,000
2023-03-08	45.840	45.840	45.840	45.840	45.072	1,000
2023-03-06	45.840	45.840	45.840	45.840	45.072	1,000
2023-02-28	42.650	42.650	42.650	42.650	41.936	500
2023-02-22	42.650	42.650	42.650	42.650	41.936	500
2023-02-21	42.800	42.800	42.650	42.650	41.936	1,000
2023-02-20	46.500	46.500	46.010	46.010	45.240	1,000
2023-02-17	48.000	49.000	48.000	49.000	48.179	4,500
2023-02-15	48.000	48.990	47.010	47.080	46.292	2,500
2023-02-14	48.190	48.190	48.190	48.190	47.383	7,000
2023-02-13	48.000	48.400	44.750	44.830	44.079	3,500
2023-02-10	48.350	48.370	48.350	48.360	47.550	2,500
2023-02-07	44.880	44.880	44.880	44.880	44.128	1,000
2023-02-06	41.900	41.900	41.750	41.750	41.051	1,000
2023-02-03	44.850	44.850	44.700	44.700	43.951	1,000
2023-02-02	46.000	47.730	46.000	47.730	46.931	6,500
2023-02-01	44.500	44.500	44.400	44.400	43.656	1,000
2023-01-31	46.250	46.250	46.120	46.250	45.476	6,000
2023-01-27	49.700	49.840	49.700	49.840	49.005	1,000
2023-01-25	47.180	47.180	47.180	47.180	46.390	500
2023-01-24	44.320	44.320	44.000	44.100	43.362	3,000
2023-01-13	45.000	45.000	45.000	45.000	44.246	500
2023-01-12	45.000	45.070	41.930	45.070	44.315	3,000
2023-01-10	41.900	41.930	36.300	41.930	41.228	1,500
2023-01-06	45.240	45.240	38.950	39.010	38.357	4,000
2023-01-05	41.750	42.100	41.750	42.100	41.395	2,000
2023-01-04	39.180	39.180	39.180	39.180	38.524	2,000
2023-01-03	39.920	39.920	36.400	36.450	35.840	2,500
2022-12-29	40.000	40.000	35.000	35.080	34.493	2,000
2022-12-26	37.240	37.240	37.240	37.240	36.616	500
2022-12-21	35.200	35.200	33.000	33.000	32.447	1,000
2022-12-16	35.250	35.250	35.150	35.200	34.611	1,000
2022-12-08	38.200	38.200	37.930	37.930	37.295	2,000
2022-12-07	44.000	44.000	41.000	41.000	40.313	500
2022-12-02	41.000	41.000	41.000	41.000	40.313	1,000
2022-12-01	42.980	42.980	42.980	42.980	42.260	8,500
2022-11-25	39.990	39.990	39.990	39.990	39.320	1,500
2022-11-24	37.500	37.500	37.200	37.200	36.577	1,000
2022-11-23	40.000	40.000	40.000	40.000	39.330	2,000
2022-11-21	40.000	40.000	40.000	40.000	39.330	1,000
2022-11-18	42.910	42.910	39.920	39.920	39.252	500
2022-11-17	39.920	39.920	39.900	39.920	39.252	27,000
2022-11-16	37.140	37.140	34.550	37.140	36.518	5,000
2022-11-15	34.500	34.550	34.500	34.550	33.971	1,000
2022-11-14	36.000	37.000	36.000	37.000	36.380	3,500
2022-11-11	40.850	40.850	36.000	38.000	37.364	6,500
2022-11-08	38.000	38.000	38.000	38.000	37.364	500
2022-11-04	41.000	41.000	40.700	40.700	40.018	1,000
2022-11-03	44.000	44.000	44.000	44.000	43.263	500
2022-11-02	41.000	41.000	41.000	41.000	40.313	1,000
2022-11-01	40.990	41.000	40.990	41.000	40.313	57,000
2022-10-31	41.010	41.010	41.000	41.000	40.313	1,000
2022-10-28	40.000	40.500	40.000	40.500	39.822	1,000
2022-10-18	40.000	40.000	39.000	39.000	38.347	1,500
2022-10-17	41.000	41.000	41.000	41.000	40.313	500
2022-10-14	43.000	43.000	40.000	43.000	42.280	1,000
2022-10-12	41.250	42.000	41.250	42.000	39.376	2,500
2022-10-05	40.000	40.000	40.000	40.000	37.501	3,000
2022-10-04	40.000	40.000	40.000	40.000	37.501	5,000

← NewerPage 11 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.