J.K. Spinning Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 88.330 | 88.330 | 80.000 | 84.040 | 82.633 | 1,718 |
| 2025-02-20 | 73.350 | 80.690 | 73.000 | 80.350 | 79.004 | 28,447 |
| 2025-02-19 | 60.500 | 73.350 | 60.500 | 73.350 | 72.122 | 43,103 |
| 2025-02-18 | 62.630 | 71.050 | 60.000 | 66.680 | 65.563 | 6,538 |
| 2025-02-13 | 66.500 | 66.500 | 64.590 | 64.590 | 63.508 | 1 |
| 2025-02-12 | 64.000 | 64.690 | 61.000 | 64.590 | 63.508 | 1,100 |
| 2025-02-10 | 60.000 | 60.000 | 58.810 | 58.810 | 57.825 | 100 |
| 2025-02-07 | 61.500 | 61.500 | 58.000 | 58.810 | 57.825 | 3,800 |
| 2025-02-03 | 61.500 | 61.500 | 61.500 | 61.500 | 60.470 | 200 |
| 2025-01-31 | 63.800 | 63.800 | 61.500 | 61.500 | 60.470 | 1,000 |
| 2025-01-30 | 63.800 | 63.800 | 63.800 | 63.800 | 62.732 | 500 |
| 2025-01-29 | 63.800 | 63.800 | 58.000 | 58.000 | 57.029 | 63 |
| 2025-01-27 | 64.000 | 64.000 | 58.000 | 58.000 | 57.029 | 600 |
| 2025-01-24 | 66.550 | 66.550 | 61.230 | 62.280 | 61.237 | 2,537 |
| 2025-01-23 | 67.490 | 67.490 | 60.500 | 60.500 | 59.487 | 565 |
| 2025-01-21 | 67.900 | 67.900 | 65.000 | 66.640 | 65.524 | 101 |
| 2025-01-20 | 65.000 | 66.640 | 65.000 | 66.640 | 65.524 | 350 |
| 2025-01-17 | 60.250 | 67.300 | 60.250 | 66.640 | 65.524 | 1,350 |
| 2025-01-16 | 61.000 | 61.250 | 61.000 | 61.250 | 60.224 | 100 |
| 2025-01-15 | 61.250 | 61.250 | 61.250 | 61.250 | 60.224 | 100 |
| 2025-01-14 | 63.500 | 63.500 | 61.250 | 61.250 | 60.224 | 55 |
| 2025-01-09 | 62.000 | 62.000 | 61.250 | 61.250 | 60.224 | 73 |
| 2025-01-08 | 64.000 | 64.650 | 61.250 | 61.250 | 60.224 | 1,017 |
| 2025-01-06 | 63.640 | 66.800 | 63.640 | 66.800 | 65.681 | 4 |
| 2025-01-03 | 56.000 | 67.000 | 56.000 | 66.800 | 65.681 | 1,697 |
| 2025-01-02 | 55.250 | 61.000 | 55.250 | 61.000 | 59.978 | 1,052 |
| 2025-01-01 | 60.000 | 61.900 | 60.000 | 61.310 | 60.283 | 409 |
| 2024-12-31 | 61.890 | 62.000 | 61.890 | 61.990 | 60.952 | 1,200 |
| 2024-12-30 | 60.000 | 60.500 | 60.000 | 60.140 | 59.133 | 365 |
| 2024-12-20 | 58.000 | 60.140 | 55.100 | 60.140 | 59.133 | 57 |
| 2024-12-19 | 60.000 | 60.500 | 54.050 | 60.140 | 59.133 | 3,201 |
| 2024-12-18 | 60.000 | 61.500 | 58.500 | 59.630 | 58.631 | 35,342 |
| 2024-12-17 | 65.000 | 65.000 | 65.000 | 65.000 | 63.912 | 1,000 |
| 2024-12-16 | 70.000 | 70.000 | 60.010 | 66.000 | 64.895 | 90 |
| 2024-12-13 | 63.000 | 66.000 | 63.000 | 66.000 | 64.895 | 625 |
| 2024-12-12 | 59.700 | 67.000 | 59.700 | 67.000 | 65.878 | 800 |
| 2024-12-10 | 66.330 | 66.330 | 66.330 | 66.330 | 65.219 | 1,093 |
| 2024-12-09 | 60.000 | 67.000 | 60.000 | 60.300 | 59.290 | 2,717 |
| 2024-12-06 | 62.300 | 68.530 | 60.020 | 61.580 | 60.549 | 3,011 |
| 2024-12-05 | 62.300 | 62.300 | 62.300 | 62.300 | 61.257 | 1,000 |
| 2024-12-04 | 71.450 | 71.480 | 61.000 | 62.300 | 61.257 | 24,066 |
| 2024-12-03 | 59.300 | 65.050 | 59.300 | 64.990 | 63.902 | 11,737 |
| 2024-12-02 | 59.000 | 59.140 | 59.000 | 59.140 | 58.150 | 1 |
| 2024-11-29 | 59.000 | 61.000 | 59.000 | 59.140 | 58.150 | 3,040 |
| 2024-11-28 | 57.200 | 57.200 | 55.050 | 57.090 | 56.134 | 3,580 |
| 2024-11-27 | 52.000 | 52.000 | 52.000 | 52.000 | 51.129 | 500 |
| 2024-11-26 | 59.950 | 60.000 | 55.000 | 55.010 | 54.089 | 601 |
| 2024-11-25 | 60.500 | 60.500 | 59.900 | 60.200 | 59.192 | 4,860 |
| 2024-11-22 | 57.000 | 57.000 | 55.000 | 55.000 | 54.079 | 1,507 |
| 2024-11-21 | 54.000 | 57.860 | 54.000 | 57.860 | 56.891 | 10,069 |
| 2024-11-20 | 57.850 | 57.850 | 52.600 | 52.600 | 51.719 | 150 |
| 2024-11-19 | 55.000 | 58.260 | 52.250 | 52.600 | 51.719 | 1,456 |
| 2024-11-18 | 58.000 | 58.000 | 55.000 | 55.820 | 54.885 | 643 |
| 2024-11-15 | 58.000 | 61.200 | 50.110 | 57.450 | 56.488 | 1,983 |
| 2024-11-14 | 55.480 | 55.660 | 50.000 | 55.660 | 54.728 | 9,351 |
| 2024-11-13 | 50.600 | 50.600 | 50.600 | 50.600 | 49.753 | 1,149 |
| 2024-11-12 | 43.000 | 51.430 | 43.000 | 46.000 | 45.230 | 2,000 |
| 2024-11-11 | 50.610 | 50.710 | 46.750 | 46.750 | 45.967 | 6,356 |
| 2024-11-07 | 49.500 | 49.520 | 46.020 | 46.100 | 45.328 | 4,100 |
| 2024-11-05 | 41.250 | 48.000 | 41.250 | 41.350 | 40.658 | 509 |
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.