J.K. Spinning Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-30 | 210.00 | 212.00 | 195.02 | 210.00 | 206.48 | 133 |
| 2025-09-29 | 213.95 | 219.19 | 195.00 | 210.00 | 206.48 | 804 |
| 2025-09-26 | 213.00 | 220.95 | 191.11 | 208.54 | 205.05 | 2,925 |
| 2025-09-25 | 202.00 | 218.90 | 198.00 | 212.32 | 208.76 | 8,445 |
| 2025-09-24 | 208.50 | 210.00 | 200.00 | 203.36 | 199.95 | 3,645 |
| 2025-09-23 | 222.39 | 222.39 | 200.15 | 207.98 | 204.50 | 30,616 |
| 2025-09-22 | 247.00 | 254.00 | 222.39 | 222.39 | 218.67 | 23,451 |
| 2025-09-19 | 280.00 | 288.00 | 247.10 | 247.10 | 242.96 | 14,136 |
| 2025-09-18 | 269.00 | 290.00 | 255.01 | 274.56 | 269.96 | 17,342 |
| 2025-09-17 | 329.00 | 340.05 | 278.23 | 278.23 | 273.57 | 26,649 |
| 2025-09-16 | 272.00 | 315.00 | 272.00 | 309.14 | 303.96 | 9,262 |
| 2025-09-15 | 250.10 | 287.31 | 250.10 | 286.36 | 281.56 | 4,670 |
| 2025-09-12 | 255.00 | 270.08 | 248.00 | 261.19 | 256.82 | 3,038 |
| 2025-09-11 | 235.00 | 248.00 | 235.00 | 245.53 | 241.42 | 3,946 |
| 2025-09-10 | 248.45 | 248.45 | 239.00 | 245.39 | 241.28 | 565 |
| 2025-09-09 | 230.00 | 249.00 | 230.00 | 248.41 | 244.25 | 1,587 |
| 2025-09-08 | 247.00 | 249.00 | 225.77 | 228.28 | 224.46 | 679 |
| 2025-09-05 | 246.97 | 246.97 | 245.00 | 246.50 | 242.37 | 531 |
| 2025-09-04 | 229.00 | 242.00 | 216.00 | 228.23 | 224.41 | 2,719 |
| 2025-09-03 | 236.00 | 249.00 | 209.12 | 226.43 | 222.64 | 2,148 |
| 2025-09-02 | 235.01 | 251.35 | 230.10 | 232.36 | 228.47 | 1,308 |
| 2025-09-01 | 225.00 | 264.00 | 225.00 | 247.94 | 243.79 | 1,195 |
| 2025-08-29 | 274.45 | 274.98 | 250.00 | 250.00 | 245.81 | 2,035 |
| 2025-08-28 | 255.01 | 279.80 | 255.01 | 265.96 | 261.51 | 374 |
| 2025-08-27 | 262.00 | 275.00 | 255.10 | 273.96 | 269.37 | 458 |
| 2025-08-26 | 280.00 | 288.00 | 270.18 | 275.24 | 270.63 | 572 |
| 2025-08-25 | 265.00 | 306.72 | 255.00 | 294.89 | 289.95 | 9,491 |
| 2025-08-22 | 275.00 | 280.00 | 274.00 | 278.84 | 274.17 | 165 |
| 2025-08-21 | 250.00 | 275.00 | 250.00 | 274.60 | 270.00 | 14,928 |
| 2025-08-20 | 242.00 | 260.00 | 239.00 | 250.00 | 245.81 | 10,418 |
| 2025-08-19 | 273.00 | 273.00 | 240.00 | 250.02 | 245.83 | 5,410 |
| 2025-08-18 | 254.85 | 254.86 | 243.61 | 254.86 | 250.59 | 17,513 |
| 2025-08-15 | 214.00 | 232.00 | 212.97 | 231.69 | 227.81 | 2,744 |
| 2025-08-13 | 216.00 | 216.00 | 190.00 | 212.97 | 209.40 | 8,714 |
| 2025-08-12 | 180.50 | 201.01 | 180.00 | 201.01 | 197.64 | 11,577 |
| 2025-08-11 | 182.90 | 194.23 | 162.00 | 182.74 | 179.68 | 26,521 |
| 2025-08-08 | 168.00 | 177.34 | 168.00 | 176.57 | 173.61 | 48,613 |
| 2025-08-07 | 148.01 | 163.15 | 145.00 | 161.22 | 158.52 | 42,333 |
| 2025-08-06 | 148.25 | 172.74 | 146.39 | 148.32 | 145.84 | 16,179 |
| 2025-08-05 | 165.00 | 169.97 | 150.03 | 162.65 | 159.93 | 11,256 |
| 2025-08-04 | 154.52 | 154.52 | 152.00 | 154.52 | 151.93 | 17,546 |
| 2025-08-01 | 127.70 | 140.47 | 127.70 | 140.47 | 138.12 | 5,466 |
| 2025-07-31 | 129.00 | 135.74 | 111.65 | 127.70 | 125.56 | 8,474 |
| 2025-07-30 | 115.00 | 123.75 | 112.00 | 123.75 | 121.68 | 8,402 |
| 2025-07-29 | 108.00 | 119.13 | 104.00 | 112.50 | 110.62 | 21,000 |
| 2025-07-25 | 115.00 | 118.50 | 98.010 | 108.30 | 106.49 | 442 |
| 2025-07-24 | 105.00 | 108.71 | 105.00 | 108.71 | 106.89 | 4,002 |
| 2025-07-23 | 107.00 | 107.00 | 98.830 | 98.830 | 97.175 | 110 |
| 2025-07-22 | 99.440 | 99.440 | 98.000 | 98.830 | 97.175 | 584 |
| 2025-07-21 | 97.050 | 100.00 | 96.100 | 99.440 | 97.775 | 335 |
| 2025-07-18 | 102.53 | 105.49 | 97.000 | 97.050 | 95.425 | 364 |
| 2025-07-17 | 105.11 | 105.11 | 96.000 | 102.53 | 100.81 | 1,452 |
| 2025-07-16 | 113.80 | 113.80 | 105.06 | 105.06 | 103.30 | 14 |
| 2025-07-15 | 112.74 | 112.74 | 105.06 | 105.06 | 103.30 | 159 |
| 2025-07-14 | 114.45 | 114.49 | 105.00 | 105.06 | 103.30 | 4,275 |
| 2025-07-11 | 137.00 | 137.00 | 113.26 | 114.45 | 112.53 | 5,878 |
| 2025-07-10 | 116.00 | 126.67 | 104.02 | 125.67 | 123.57 | 23,696 |
| 2025-07-09 | 110.00 | 115.15 | 110.00 | 115.15 | 113.22 | 10,451 |
| 2025-07-08 | 109.99 | 119.50 | 99.990 | 104.68 | 102.93 | 3,374 |
| 2025-07-04 | 104.00 | 110.00 | 103.11 | 110.00 | 108.16 | 2 |
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.