J.K. Spinning Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-03	41.000	41.000	41.000	41.000	38.438	1,000
2022-09-30	41.200	41.200	41.200	41.200	38.626	500
2022-09-28	41.200	41.200	41.200	41.200	38.626	4,000
2022-09-27	41.000	41.200	41.000	41.200	38.626	2,000
2022-09-26	40.000	40.000	40.000	40.000	37.501	5,000
2022-09-22	42.580	42.580	39.100	39.100	36.657	1,000
2022-09-21	39.620	39.620	39.620	39.620	37.145	500
2022-09-19	46.000	46.000	42.500	42.500	39.845	6,500
2022-09-16	43.500	43.500	43.000	43.330	40.623	1,500
2022-09-15	46.300	46.310	44.500	44.500	41.720	2,000
2022-09-14	43.500	43.500	43.250	43.500	40.782	10,000
2022-09-09	43.500	43.500	43.500	43.500	40.782	500
2022-09-08	42.850	42.850	42.850	42.850	40.173	4,500
2022-09-07	43.000	46.150	43.000	46.150	43.267	8,500
2022-09-06	40.700	44.000	40.700	43.000	40.313	9,000
2022-09-02	44.000	44.000	44.000	44.000	41.251	7,500
2022-09-01	41.680	41.680	41.680	41.680	39.076	1,000
2022-08-30	45.000	45.000	41.680	41.680	39.076	2,000
2022-08-29	45.050	45.050	45.050	45.050	42.235	3,000
2022-08-24	46.050	46.050	46.050	46.050	43.173	2,000
2022-08-22	46.050	46.050	46.050	46.050	43.173	1,000
2022-08-12	46.250	46.250	46.250	46.250	43.360	1,000
2022-08-11	49.000	49.000	49.000	49.000	45.939	500
2022-08-02	49.000	49.000	49.000	49.000	45.939	1,000
2022-08-01	49.460	49.460	46.000	46.000	43.126	5,500
2022-07-29	46.010	46.010	46.010	46.010	43.135	500
2022-07-28	42.800	42.800	42.800	42.800	40.126	500
2022-07-19	46.250	46.250	46.250	46.250	43.360	1,000
2022-07-15	50.000	50.000	50.000	50.000	46.876	500
2022-07-05	52.250	52.250	51.740	51.740	48.507	1,500
2022-06-29	55.700	56.160	55.700	55.930	52.436	1,000
2022-06-22	56.390	56.390	52.250	52.250	48.985	1,500
2022-06-21	54.020	57.000	54.020	56.390	52.867	2,500
2022-06-15	58.850	58.850	58.400	58.400	54.751	12,000
2022-06-14	54.780	54.800	54.780	54.790	51.367	2,500
2022-06-08	51.500	52.350	50.990	50.990	47.804	11,500
2022-06-07	48.700	48.720	48.700	48.720	45.676	5,000
2022-06-06	47.400	47.400	45.000	45.330	42.498	5,000
2022-06-03	45.950	45.950	45.950	45.950	43.079	500
2022-05-24	43.000	43.000	43.000	43.000	40.313	500
2022-05-18	43.000	43.000	43.000	43.000	40.313	1,000
2022-05-13	42.000	42.000	41.000	41.000	38.438	46,000
2022-05-12	42.250	42.250	42.250	42.250	39.610	500
2022-05-06	42.200	42.200	42.200	42.200	39.563	1,000
2022-04-27	45.600	45.600	45.600	45.600	42.751	2,000
2022-03-31	42.420	42.420	42.420	42.420	39.770	1,000
2022-03-29	41.000	41.000	41.000	41.000	38.438	1,000
2022-03-24	40.070	40.070	40.000	40.000	37.501	3,000
2022-03-08	41.500	41.500	41.500	41.500	38.907	500
2022-03-07	41.500	41.500	41.500	41.500	38.907	500
2022-03-04	41.770	41.770	41.770	41.770	39.160	500
2022-03-03	41.770	41.770	41.770	41.770	39.160	1,500
2022-02-24	45.150	45.150	45.150	45.150	42.329	500
2022-02-21	45.150	45.150	45.150	45.150	42.329	23,000
2022-02-10	42.000	42.000	42.000	42.000	39.376	2,000
2022-02-01	40.000	41.920	40.000	41.920	39.301	12,000
2022-01-28	39.000	39.000	39.000	39.000	36.563	21,000
2022-01-26	39.000	39.000	39.000	39.000	36.563	500
2022-01-25	39.000	39.000	39.000	39.000	36.563	1,000
2022-01-24	39.000	39.000	39.000	39.000	36.563	3,000

← NewerPage 12 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.