J.K. Spinning Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-02 | 105.75 | 110.00 | 105.75 | 110.00 | 108.16 | 813 |
| 2025-07-01 | 114.53 | 116.95 | 103.08 | 105.75 | 103.98 | 13,125 |
| 2025-06-30 | 114.53 | 114.53 | 93.770 | 114.53 | 112.61 | 13,966 |
| 2025-06-27 | 98.000 | 104.99 | 90.000 | 104.12 | 102.38 | 9,385 |
| 2025-06-26 | 95.000 | 95.720 | 80.000 | 95.720 | 94.117 | 27,489 |
| 2025-06-25 | 87.000 | 88.000 | 87.000 | 87.020 | 85.563 | 1,010 |
| 2025-06-24 | 88.000 | 91.900 | 80.000 | 90.900 | 89.378 | 1,570 |
| 2025-06-23 | 80.000 | 85.780 | 80.000 | 84.480 | 83.065 | 910 |
| 2025-06-20 | 76.570 | 78.050 | 76.560 | 78.010 | 76.704 | 1,820 |
| 2025-06-19 | 87.490 | 94.700 | 85.000 | 85.070 | 83.645 | 2,494 |
| 2025-06-18 | 80.000 | 89.110 | 73.500 | 87.480 | 86.015 | 15,124 |
| 2025-06-17 | 84.000 | 84.000 | 81.000 | 81.010 | 79.653 | 2,651 |
| 2025-06-16 | 95.220 | 95.220 | 78.250 | 83.210 | 81.817 | 16,779 |
| 2025-06-13 | 84.850 | 86.560 | 84.000 | 86.560 | 85.110 | 18,077 |
| 2025-06-12 | 74.500 | 78.690 | 71.330 | 78.690 | 77.372 | 60,676 |
| 2025-06-11 | 71.000 | 71.540 | 69.700 | 71.540 | 70.342 | 19,647 |
| 2025-06-10 | 70.950 | 70.950 | 60.100 | 65.040 | 63.951 | 188 |
| 2025-06-05 | 68.990 | 68.990 | 65.040 | 65.040 | 63.951 | 1 |
| 2025-06-04 | 76.800 | 76.800 | 65.000 | 65.040 | 63.951 | 3,460 |
| 2025-06-03 | 70.000 | 76.840 | 63.250 | 70.480 | 69.300 | 23,764 |
| 2025-06-02 | 67.000 | 69.850 | 65.790 | 69.850 | 68.680 | 39,330 |
| 2025-05-30 | 63.500 | 63.500 | 63.500 | 63.500 | 62.437 | 4,000 |
| 2025-05-23 | 60.010 | 60.100 | 59.820 | 59.820 | 58.818 | 110 |
| 2025-05-21 | 60.450 | 60.470 | 54.970 | 54.970 | 54.049 | 410 |
| 2025-05-20 | 55.000 | 59.000 | 54.970 | 54.970 | 54.049 | 316 |
| 2025-05-19 | 55.010 | 55.010 | 54.900 | 54.970 | 54.049 | 498 |
| 2025-05-16 | 61.000 | 61.000 | 61.000 | 61.000 | 59.978 | 553 |
| 2025-05-13 | 61.500 | 61.500 | 60.950 | 60.950 | 59.929 | 100 |
| 2025-05-12 | 60.970 | 60.970 | 51.000 | 60.950 | 59.929 | 541 |
| 2025-05-07 | 58.000 | 58.000 | 54.050 | 55.430 | 54.502 | 7,701 |
| 2025-05-06 | 58.000 | 59.980 | 53.110 | 58.000 | 57.029 | 502 |
| 2025-05-05 | 55.000 | 58.000 | 55.000 | 58.000 | 57.029 | 400 |
| 2025-05-02 | 58.000 | 58.000 | 58.000 | 58.000 | 57.029 | 500 |
| 2025-04-30 | 51.000 | 54.000 | 51.000 | 53.040 | 52.152 | 1,627 |
| 2025-04-29 | 60.000 | 60.000 | 55.710 | 56.310 | 55.367 | 1,957 |
| 2025-04-25 | 60.000 | 61.900 | 60.000 | 61.900 | 60.863 | 650 |
| 2025-04-24 | 56.300 | 56.300 | 56.160 | 56.270 | 55.328 | 700 |
| 2025-04-21 | 64.350 | 64.350 | 60.050 | 62.400 | 61.355 | 450 |
| 2025-04-17 | 64.350 | 64.350 | 58.500 | 58.500 | 57.520 | 252 |
| 2025-04-16 | 64.350 | 64.350 | 58.500 | 58.500 | 57.520 | 99 |
| 2025-04-14 | 64.350 | 64.350 | 58.500 | 58.500 | 57.520 | 255 |
| 2025-04-11 | 57.000 | 60.000 | 57.000 | 58.500 | 57.520 | 500 |
| 2025-04-09 | 57.000 | 63.250 | 57.000 | 63.250 | 62.191 | 5 |
| 2025-03-27 | 69.000 | 69.580 | 63.250 | 63.250 | 62.191 | 201 |
| 2025-03-26 | 65.000 | 65.000 | 63.250 | 63.250 | 62.191 | 200 |
| 2025-03-25 | 64.000 | 64.000 | 63.250 | 63.250 | 62.191 | 100 |
| 2025-03-24 | 74.310 | 74.310 | 63.250 | 63.250 | 62.191 | 501 |
| 2025-03-19 | 67.550 | 67.550 | 67.550 | 67.550 | 66.419 | 500 |
| 2025-03-18 | 70.000 | 72.830 | 70.000 | 72.830 | 71.610 | 200 |
| 2025-03-12 | 72.830 | 72.850 | 72.830 | 72.830 | 71.610 | 350 |
| 2025-03-10 | 74.000 | 74.000 | 72.840 | 72.840 | 71.620 | 100 |
| 2025-03-07 | 75.200 | 77.000 | 72.500 | 72.840 | 71.620 | 504 |
| 2025-03-06 | 70.000 | 75.200 | 70.000 | 75.200 | 73.941 | 6,664 |
| 2025-03-03 | 68.360 | 68.360 | 68.360 | 68.360 | 67.215 | 500 |
| 2025-02-28 | 68.450 | 68.450 | 68.300 | 68.360 | 67.215 | 502 |
| 2025-02-27 | 62.100 | 62.500 | 62.100 | 62.230 | 61.188 | 703 |
| 2025-02-26 | 74.990 | 74.990 | 62.100 | 62.100 | 61.060 | 1,735 |
| 2025-02-25 | 68.560 | 76.500 | 68.560 | 68.580 | 67.432 | 1,356 |
| 2025-02-24 | 87.860 | 89.740 | 75.640 | 75.650 | 74.383 | 16,399 |
| 2025-02-21 | 88.330 | 88.330 | 80.000 | 84.040 | 82.633 | 1,718 |
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.