J.K. Spinning Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-15 | 210.01 | 210.01 | 210.00 | 210.00 | 208.65 | 235 |
| 2026-07-13 | 230.99 | 230.99 | 197.63 | 210.70 | 209.35 | 1,033 |
| 2026-07-10 | 208.00 | 219.91 | 208.00 | 219.25 | 217.84 | 4,389 |
| 2026-07-09 | 200.05 | 200.05 | 195.05 | 199.92 | 198.64 | 257 |
| 2026-07-08 | 201.00 | 206.00 | 200.00 | 201.38 | 200.09 | 521 |
| 2026-07-07 | 205.25 | 206.00 | 205.25 | 206.00 | 204.68 | 200 |
| 2026-07-06 | 212.00 | 212.00 | 200.00 | 202.00 | 200.70 | 191 |
| 2026-07-02 | 220.00 | 220.01 | 201.00 | 202.31 | 201.01 | 1,707 |
| 2026-07-01 | 226.52 | 226.52 | 216.20 | 216.26 | 214.87 | 1,894 |
| 2026-06-30 | 212.01 | 233.00 | 206.50 | 226.50 | 225.04 | 504 |
| 2026-06-29 | 233.00 | 233.00 | 220.00 | 228.37 | 226.90 | 302 |
| 2026-06-24 | 235.00 | 244.90 | 220.00 | 233.00 | 231.50 | 4,396 |
| 2026-06-23 | 260.00 | 261.87 | 235.00 | 239.14 | 237.60 | 2,432 |
| 2026-06-22 | 257.40 | 257.47 | 211.12 | 242.99 | 241.43 | 3,029 |
| 2026-06-19 | 214.00 | 234.67 | 209.00 | 234.06 | 232.56 | 3,700 |
| 2026-06-18 | 202.00 | 215.00 | 202.00 | 213.34 | 211.97 | 4,722 |
| 2026-06-17 | 212.00 | 212.50 | 205.00 | 210.50 | 209.15 | 9,193 |
| 2026-06-16 | 181.00 | 194.01 | 180.90 | 194.01 | 192.76 | 11,407 |
| 2026-06-15 | 181.93 | 181.93 | 165.00 | 176.37 | 175.24 | 376 |
| 2026-06-12 | 177.00 | 195.00 | 172.00 | 181.94 | 180.77 | 2,724 |
| 2026-06-11 | 171.99 | 179.30 | 163.01 | 177.55 | 176.41 | 261 |
| 2026-06-10 | 163.00 | 163.00 | 162.12 | 163.00 | 161.95 | 521 |
| 2026-06-09 | 167.19 | 170.00 | 160.10 | 160.10 | 159.07 | 1,446 |
| 2026-06-08 | 158.91 | 158.91 | 158.91 | 158.91 | 157.89 | 10 |
| 2026-06-04 | 158.72 | 158.91 | 158.53 | 158.91 | 157.89 | 203 |
| 2026-06-01 | 170.00 | 170.00 | 158.01 | 158.91 | 157.89 | 60 |
| 2026-05-29 | 165.00 | 165.00 | 158.91 | 158.91 | 157.89 | 145 |
| 2026-05-25 | 168.48 | 168.48 | 158.91 | 158.91 | 157.89 | 113 |
| 2026-05-21 | 165.00 | 165.00 | 155.45 | 155.45 | 154.45 | 60 |
| 2026-05-19 | 155.00 | 163.77 | 145.00 | 155.45 | 154.45 | 228 |
| 2026-05-18 | 165.00 | 165.00 | 154.10 | 154.95 | 153.95 | 374 |
| 2026-05-12 | 171.00 | 171.00 | 170.00 | 171.00 | 169.90 | 3 |
| 2026-05-11 | 171.00 | 171.00 | 171.00 | 171.00 | 169.90 | 2 |
| 2026-05-07 | 172.00 | 172.00 | 171.00 | 171.00 | 169.90 | 4 |
| 2026-05-06 | 171.00 | 171.00 | 171.00 | 171.00 | 169.90 | 251 |
| 2026-05-05 | 167.00 | 171.50 | 167.00 | 170.01 | 168.92 | 440 |
| 2026-05-04 | 165.70 | 177.95 | 157.20 | 165.70 | 164.64 | 124 |
| 2026-04-30 | 189.20 | 189.20 | 165.00 | 165.70 | 164.64 | 2,683 |
| 2026-04-29 | 190.00 | 195.00 | 171.00 | 172.00 | 170.89 | 906 |
| 2026-04-28 | 165.00 | 180.00 | 155.00 | 179.33 | 178.18 | 2,272 |
| 2026-04-27 | 156.87 | 172.56 | 156.87 | 167.19 | 166.12 | 3,878 |
| 2026-04-24 | 161.00 | 165.00 | 150.50 | 156.87 | 155.86 | 1,449 |
| 2026-04-23 | 189.53 | 189.53 | 157.60 | 167.09 | 166.02 | 3,068 |
| 2026-04-22 | 163.00 | 176.07 | 163.00 | 174.98 | 173.86 | 574 |
| 2026-04-21 | 170.00 | 170.00 | 160.00 | 160.06 | 159.03 | 500 |
| 2026-04-20 | 175.00 | 180.00 | 167.00 | 174.97 | 173.85 | 1,056 |
| 2026-04-17 | 167.25 | 180.00 | 149.52 | 169.32 | 168.23 | 580 |
| 2026-04-16 | 169.00 | 175.00 | 166.05 | 166.06 | 164.99 | 1,134 |
| 2026-04-15 | 165.00 | 175.00 | 153.60 | 168.00 | 166.92 | 1,275 |
| 2026-04-14 | 170.00 | 175.00 | 165.00 | 170.45 | 169.35 | 603 |
| 2026-04-13 | 174.00 | 175.00 | 170.00 | 174.34 | 173.22 | 171 |
| 2026-04-10 | 177.50 | 177.50 | 167.00 | 174.03 | 172.91 | 634 |
| 2026-04-09 | 168.00 | 183.00 | 156.10 | 172.21 | 171.10 | 105 |
| 2026-04-08 | 184.80 | 184.80 | 172.21 | 172.21 | 171.10 | 3 |
| 2026-04-07 | 184.98 | 184.98 | 172.21 | 172.21 | 171.10 | 11 |
| 2026-04-06 | 173.79 | 173.79 | 172.21 | 172.21 | 171.10 | 11 |
| 2026-04-03 | 174.49 | 183.98 | 172.21 | 172.21 | 171.10 | 2 |
| 2026-04-02 | 174.49 | 174.49 | 165.00 | 172.21 | 171.10 | 20 |
| 2026-04-01 | 181.49 | 181.49 | 172.21 | 172.21 | 171.10 | 149 |
| 2026-03-31 | 184.25 | 184.25 | 162.00 | 172.21 | 171.10 | 10 |
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.