J.K. Spinning Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-31 | 184.25 | 184.25 | 162.00 | 172.21 | 171.10 | 10 |
| 2026-03-30 | 178.49 | 178.49 | 168.00 | 172.21 | 171.10 | 11 |
| 2026-03-27 | 179.60 | 179.60 | 172.21 | 172.21 | 171.10 | 1 |
| 2026-03-26 | 188.89 | 188.89 | 167.01 | 172.21 | 171.10 | 761 |
| 2026-03-25 | 186.00 | 186.00 | 174.11 | 178.17 | 177.03 | 1,790 |
| 2026-03-24 | 185.83 | 185.83 | 170.00 | 185.02 | 183.83 | 247 |
| 2026-03-19 | 168.00 | 168.94 | 158.00 | 168.94 | 167.85 | 1,130 |
| 2026-03-18 | 154.00 | 154.03 | 153.50 | 153.58 | 152.59 | 597 |
| 2026-03-17 | 136.00 | 140.03 | 136.00 | 140.03 | 139.13 | 3 |
| 2026-03-13 | 154.03 | 154.03 | 135.01 | 140.03 | 139.13 | 11 |
| 2026-03-11 | 140.10 | 154.00 | 135.00 | 140.03 | 139.13 | 44 |
| 2026-03-10 | 154.03 | 154.03 | 140.03 | 140.03 | 139.13 | 5 |
| 2026-03-09 | 140.01 | 154.61 | 140.00 | 140.03 | 139.13 | 503 |
| 2026-03-06 | 154.01 | 168.84 | 154.01 | 154.53 | 153.54 | 127 |
| 2026-03-05 | 167.70 | 168.89 | 153.54 | 153.54 | 152.55 | 84 |
| 2026-03-04 | 168.70 | 168.70 | 153.54 | 153.54 | 152.55 | 12 |
| 2026-03-03 | 160.00 | 160.00 | 153.54 | 153.54 | 152.55 | 30 |
| 2026-03-02 | 170.00 | 170.00 | 153.44 | 153.54 | 152.55 | 991 |
| 2026-02-27 | 160.05 | 180.00 | 160.05 | 170.49 | 169.39 | 13 |
| 2026-02-26 | 159.36 | 170.57 | 159.36 | 170.49 | 169.39 | 1,508 |
| 2026-02-25 | 168.98 | 170.00 | 155.06 | 155.06 | 154.06 | 115 |
| 2026-02-24 | 163.59 | 163.59 | 155.05 | 155.06 | 154.06 | 542 |
| 2026-02-19 | 168.02 | 168.02 | 165.11 | 165.11 | 164.05 | 25 |
| 2026-02-18 | 184.30 | 184.30 | 165.05 | 165.11 | 164.05 | 565 |
| 2026-02-17 | 166.56 | 192.44 | 166.26 | 179.24 | 178.09 | 360 |
| 2026-02-16 | 174.96 | 178.51 | 165.52 | 177.62 | 176.48 | 31,261 |
| 2026-02-13 | 171.00 | 178.99 | 160.25 | 162.28 | 161.24 | 5,626 |
| 2026-02-12 | 170.00 | 175.00 | 165.01 | 170.00 | 168.91 | 4,478 |
| 2026-02-11 | 174.99 | 175.00 | 170.11 | 171.00 | 169.90 | 3,584 |
| 2026-02-10 | 179.89 | 180.00 | 158.60 | 170.79 | 169.69 | 7,755 |
| 2026-02-09 | 160.20 | 176.00 | 160.20 | 176.00 | 174.87 | 7,099 |
| 2026-02-06 | 160.00 | 164.00 | 160.00 | 160.00 | 158.97 | 49 |
| 2026-02-04 | 160.99 | 161.00 | 155.00 | 160.00 | 158.97 | 3,522 |
| 2026-02-03 | 162.00 | 164.98 | 155.00 | 155.44 | 154.44 | 2,580 |
| 2026-02-02 | 167.00 | 167.00 | 163.00 | 164.75 | 163.69 | 259 |
| 2026-01-30 | 163.99 | 165.00 | 160.11 | 165.00 | 163.94 | 17 |
| 2026-01-29 | 160.02 | 165.00 | 160.01 | 165.00 | 163.94 | 731 |
| 2026-01-28 | 160.33 | 163.19 | 160.33 | 163.19 | 162.14 | 5 |
| 2026-01-27 | 163.19 | 163.19 | 163.19 | 163.19 | 162.14 | 529 |
| 2026-01-26 | 163.21 | 163.21 | 162.01 | 163.19 | 162.14 | 957 |
| 2026-01-23 | 168.00 | 168.00 | 162.11 | 163.00 | 161.95 | 821 |
| 2026-01-22 | 155.01 | 164.99 | 155.01 | 164.99 | 163.93 | 144 |
| 2026-01-21 | 169.98 | 169.98 | 161.03 | 164.99 | 163.93 | 192 |
| 2026-01-20 | 169.02 | 169.02 | 152.50 | 164.99 | 163.93 | 4,019 |
| 2026-01-19 | 164.52 | 174.90 | 164.52 | 169.43 | 168.34 | 2,693 |
| 2026-01-16 | 160.01 | 168.44 | 152.50 | 164.52 | 163.46 | 893 |
| 2026-01-15 | 169.00 | 169.00 | 164.00 | 166.73 | 165.66 | 807 |
| 2026-01-14 | 169.01 | 173.00 | 166.00 | 166.20 | 165.13 | 379 |
| 2026-01-13 | 172.00 | 180.00 | 167.00 | 170.30 | 169.21 | 7,220 |
| 2026-01-12 | 174.90 | 174.97 | 158.00 | 169.80 | 168.71 | 1,781 |
| 2026-01-09 | 184.98 | 184.98 | 161.50 | 174.87 | 173.75 | 4,394 |
| 2026-01-08 | 181.50 | 181.50 | 170.00 | 175.00 | 173.88 | 7,885 |
| 2026-01-07 | 181.25 | 181.25 | 165.30 | 175.66 | 174.53 | 18,154 |
| 2026-01-06 | 200.00 | 209.99 | 183.67 | 183.67 | 182.49 | 58,427 |
| 2026-01-05 | 209.98 | 209.98 | 196.00 | 204.08 | 202.77 | 34 |
| 2026-01-02 | 199.01 | 212.99 | 198.00 | 204.08 | 202.77 | 76 |
| 2026-01-01 | 205.00 | 213.00 | 204.08 | 204.08 | 202.77 | 69 |
| 2025-12-31 | 204.00 | 215.97 | 197.00 | 204.08 | 202.77 | 137 |
| 2025-12-30 | 205.00 | 205.00 | 195.00 | 204.08 | 202.77 | 133 |
| 2025-12-29 | 208.00 | 208.00 | 198.00 | 204.08 | 202.77 | 651 |
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.