J.K. Spinning Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 208.00 | 208.00 | 196.00 | 207.88 | 206.54 | 244 |
| 2025-12-24 | 217.00 | 217.00 | 195.00 | 195.01 | 193.76 | 3,787 |
| 2025-12-23 | 208.00 | 218.00 | 200.00 | 215.71 | 214.32 | 1,083 |
| 2025-12-22 | 200.00 | 209.00 | 193.50 | 208.00 | 206.66 | 1,035 |
| 2025-12-19 | 225.00 | 225.00 | 189.11 | 193.34 | 192.10 | 1,268 |
| 2025-12-18 | 213.00 | 215.00 | 209.99 | 210.04 | 208.69 | 2,242 |
| 2025-12-17 | 218.25 | 219.89 | 210.00 | 210.02 | 208.67 | 705 |
| 2025-12-16 | 239.00 | 245.00 | 218.00 | 218.25 | 216.85 | 8,843 |
| 2025-12-15 | 209.00 | 230.85 | 200.00 | 230.81 | 229.33 | 46,984 |
| 2025-12-12 | 200.00 | 220.00 | 190.11 | 209.86 | 208.51 | 2,500 |
| 2025-12-11 | 195.00 | 200.00 | 190.00 | 200.00 | 198.71 | 1,034 |
| 2025-12-10 | 205.50 | 205.50 | 183.10 | 192.32 | 191.08 | 298 |
| 2025-12-09 | 209.00 | 213.80 | 193.01 | 199.44 | 198.16 | 631 |
| 2025-12-08 | 190.01 | 196.00 | 190.00 | 196.00 | 194.74 | 129 |
| 2025-12-05 | 196.00 | 196.00 | 196.00 | 196.00 | 194.74 | 2 |
| 2025-12-04 | 196.00 | 196.00 | 196.00 | 196.00 | 194.74 | 320 |
| 2025-12-03 | 209.00 | 209.00 | 197.00 | 200.00 | 198.71 | 25 |
| 2025-11-28 | 205.00 | 205.30 | 200.00 | 200.00 | 198.71 | 1,600 |
| 2025-11-27 | 199.72 | 205.00 | 195.00 | 204.93 | 203.61 | 2,018 |
| 2025-11-26 | 200.00 | 209.00 | 180.76 | 199.72 | 198.44 | 1,909 |
| 2025-11-25 | 180.00 | 208.53 | 172.00 | 200.72 | 199.43 | 6,058 |
| 2025-11-24 | 182.00 | 189.57 | 177.20 | 189.57 | 188.35 | 89 |
| 2025-11-21 | 184.10 | 191.90 | 175.10 | 189.57 | 188.35 | 1,040 |
| 2025-11-20 | 193.00 | 193.00 | 177.02 | 188.70 | 187.49 | 158 |
| 2025-11-19 | 193.00 | 193.00 | 172.00 | 188.33 | 187.12 | 3 |
| 2025-11-18 | 188.33 | 193.45 | 174.00 | 188.33 | 187.12 | 8 |
| 2025-11-17 | 162.05 | 190.00 | 162.05 | 188.33 | 187.12 | 530 |
| 2025-11-14 | 179.97 | 181.00 | 179.97 | 180.02 | 178.86 | 145 |
| 2025-11-13 | 176.80 | 179.97 | 162.10 | 179.97 | 178.81 | 39 |
| 2025-11-12 | 179.54 | 179.97 | 174.00 | 179.97 | 178.81 | 10 |
| 2025-11-11 | 179.00 | 180.00 | 175.00 | 179.97 | 178.81 | 8 |
| 2025-11-10 | 178.00 | 179.97 | 172.00 | 179.97 | 178.81 | 28 |
| 2025-11-07 | 180.00 | 183.00 | 179.97 | 179.97 | 178.81 | 25 |
| 2025-11-06 | 166.00 | 188.98 | 166.00 | 179.97 | 178.81 | 211 |
| 2025-11-05 | 165.74 | 185.98 | 165.74 | 184.16 | 182.98 | 158 |
| 2025-11-04 | 184.40 | 184.40 | 183.90 | 184.16 | 182.98 | 228 |
| 2025-11-03 | 170.11 | 185.00 | 170.11 | 180.41 | 179.25 | 25 |
| 2025-10-31 | 188.00 | 193.00 | 175.03 | 180.41 | 179.25 | 13 |
| 2025-10-30 | 191.00 | 191.00 | 170.17 | 180.41 | 179.25 | 22 |
| 2025-10-29 | 179.99 | 189.99 | 179.99 | 180.41 | 179.25 | 430 |
| 2025-10-28 | 188.10 | 194.99 | 173.99 | 185.90 | 184.71 | 264 |
| 2025-10-27 | 200.94 | 200.94 | 180.10 | 192.60 | 191.36 | 22 |
| 2025-10-24 | 198.98 | 201.00 | 191.00 | 192.60 | 191.36 | 120 |
| 2025-10-23 | 200.40 | 200.40 | 192.60 | 192.60 | 191.36 | 7 |
| 2025-10-22 | 203.48 | 203.48 | 190.15 | 192.60 | 191.36 | 170 |
| 2025-10-21 | 202.99 | 202.99 | 195.69 | 195.78 | 194.52 | 257 |
| 2025-10-20 | 204.00 | 204.00 | 191.50 | 195.68 | 194.42 | 502 |
| 2025-10-17 | 204.00 | 204.00 | 190.00 | 194.30 | 193.05 | 1,098 |
| 2025-10-16 | 201.00 | 201.92 | 200.96 | 201.92 | 200.62 | 126 |
| 2025-10-15 | 199.98 | 202.98 | 199.09 | 201.92 | 200.62 | 202 |
| 2025-10-14 | 186.00 | 203.90 | 186.00 | 192.53 | 189.31 | 368 |
| 2025-10-13 | 200.00 | 200.00 | 190.00 | 195.62 | 192.34 | 69 |
| 2025-10-10 | 207.95 | 207.95 | 191.00 | 195.62 | 192.34 | 14 |
| 2025-10-09 | 195.62 | 204.40 | 195.62 | 195.62 | 192.34 | 47 |
| 2025-10-08 | 197.02 | 204.50 | 187.80 | 195.62 | 192.34 | 271 |
| 2025-10-07 | 192.90 | 205.55 | 192.32 | 200.00 | 196.65 | 743 |
| 2025-10-06 | 201.10 | 209.70 | 185.00 | 190.64 | 187.45 | 859 |
| 2025-10-03 | 214.00 | 214.00 | 191.00 | 201.09 | 197.72 | 970 |
| 2025-10-02 | 209.80 | 212.00 | 183.01 | 209.89 | 206.38 | 9,179 |
| 2025-10-01 | 205.05 | 212.60 | 200.00 | 202.85 | 199.45 | 447 |
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.