J.K. Spinning Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 44.500 | 45.510 | 44.500 | 44.500 | 43.755 | 501 |
| 2024-10-30 | 46.000 | 50.060 | 46.000 | 48.100 | 47.295 | 1,500 |
| 2024-10-29 | 50.250 | 53.250 | 50.050 | 50.050 | 49.212 | 3,550 |
| 2024-10-28 | 52.000 | 52.010 | 52.000 | 52.000 | 51.129 | 5,500 |
| 2024-10-25 | 56.100 | 56.100 | 56.000 | 56.000 | 55.062 | 1,310 |
| 2024-10-24 | 58.000 | 58.750 | 51.000 | 51.000 | 50.146 | 3,500 |
| 2024-10-23 | 54.000 | 58.000 | 53.410 | 53.410 | 52.516 | 150 |
| 2024-10-22 | 50.000 | 54.250 | 50.000 | 53.410 | 52.516 | 6,000 |
| 2024-10-21 | 54.300 | 54.300 | 54.300 | 54.300 | 53.391 | 7,148 |
| 2024-10-18 | 50.040 | 50.040 | 43.010 | 49.360 | 48.533 | 752 |
| 2024-10-11 | 45.490 | 45.490 | 45.490 | 45.490 | 44.728 | 2,958 |
| 2024-10-10 | 48.990 | 48.990 | 41.200 | 41.350 | 40.658 | 1,005 |
| 2024-10-09 | 49.610 | 49.610 | 45.100 | 45.100 | 44.345 | 40 |
| 2024-10-01 | 45.000 | 45.100 | 45.000 | 45.100 | 44.345 | 2,464 |
| 2024-09-27 | 41.000 | 41.000 | 41.000 | 41.000 | 40.313 | 600 |
| 2024-09-26 | 44.250 | 44.760 | 44.250 | 44.330 | 43.588 | 600 |
| 2024-09-25 | 43.450 | 49.950 | 43.450 | 46.010 | 45.240 | 2,947 |
| 2024-09-23 | 48.000 | 50.490 | 48.000 | 48.260 | 47.452 | 151 |
| 2024-09-20 | 44.250 | 48.260 | 44.250 | 48.260 | 47.452 | 2 |
| 2024-09-19 | 48.500 | 51.480 | 48.250 | 48.260 | 47.452 | 1,002 |
| 2024-09-18 | 58.850 | 58.850 | 51.650 | 51.910 | 51.041 | 651 |
| 2024-09-16 | 55.000 | 55.000 | 55.000 | 55.000 | 54.079 | 5 |
| 2024-09-13 | 55.590 | 61.540 | 50.490 | 55.000 | 54.079 | 2,123 |
| 2024-09-12 | 56.000 | 56.000 | 56.000 | 56.000 | 55.062 | 1 |
| 2024-09-11 | 59.000 | 59.000 | 55.000 | 56.000 | 55.062 | 169 |
| 2024-09-10 | 55.000 | 61.000 | 55.000 | 56.000 | 55.062 | 3,626 |
| 2024-09-09 | 50.000 | 56.100 | 50.000 | 55.680 | 54.748 | 7,014 |
| 2024-09-06 | 52.000 | 52.260 | 52.000 | 52.240 | 51.365 | 5,246 |
| 2024-09-04 | 51.110 | 51.120 | 43.000 | 47.510 | 46.714 | 4,550 |
| 2024-09-02 | 43.510 | 51.400 | 43.510 | 47.000 | 46.213 | 16 |
| 2024-08-29 | 47.000 | 47.000 | 47.000 | 47.000 | 46.213 | 500 |
| 2024-08-28 | 52.000 | 52.000 | 52.000 | 52.000 | 51.129 | 2,000 |
| 2024-08-22 | 46.850 | 54.850 | 46.850 | 52.000 | 51.129 | 546 |
| 2024-08-21 | 50.000 | 54.000 | 50.000 | 52.000 | 51.129 | 1,315 |
| 2024-08-15 | 48.600 | 51.650 | 48.600 | 51.450 | 50.588 | 1,004 |
| 2024-08-13 | 54.000 | 54.000 | 54.000 | 54.000 | 53.096 | 1,000 |
| 2024-08-12 | 50.000 | 54.000 | 50.000 | 54.000 | 53.096 | 60 |
| 2024-08-09 | 48.600 | 54.000 | 48.600 | 54.000 | 53.096 | 4,500 |
| 2024-08-06 | 51.000 | 54.000 | 51.000 | 54.000 | 53.096 | 1,549 |
| 2024-08-05 | 59.000 | 59.000 | 50.930 | 56.590 | 55.642 | 109 |
| 2024-08-02 | 54.900 | 59.000 | 54.900 | 56.590 | 55.642 | 2,514 |
| 2024-08-01 | 53.900 | 54.130 | 53.900 | 54.000 | 53.096 | 1,003 |
| 2024-07-25 | 49.260 | 49.260 | 48.950 | 49.220 | 48.396 | 1,000 |
| 2024-07-23 | 46.500 | 46.500 | 44.780 | 44.780 | 44.030 | 155 |
| 2024-07-22 | 53.500 | 53.500 | 44.780 | 44.780 | 44.030 | 520 |
| 2024-07-19 | 41.160 | 49.750 | 41.160 | 49.750 | 48.917 | 1,525 |
| 2024-07-18 | 40.140 | 46.000 | 40.140 | 45.480 | 44.718 | 13,053 |
| 2024-07-15 | 44.350 | 44.400 | 44.350 | 44.350 | 43.607 | 3,960 |
| 2024-07-12 | 48.570 | 49.010 | 48.570 | 49.010 | 48.189 | 18 |
| 2024-07-11 | 48.570 | 53.670 | 48.570 | 53.670 | 52.771 | 576 |
| 2024-07-10 | 53.670 | 53.670 | 53.670 | 53.670 | 52.771 | 1,046 |
| 2024-07-09 | 53.670 | 59.300 | 53.670 | 59.300 | 58.307 | 178 |
| 2024-07-08 | 62.000 | 62.700 | 54.710 | 59.300 | 58.307 | 896 |
| 2024-07-05 | 55.010 | 60.450 | 55.010 | 60.450 | 59.438 | 29 |
| 2024-07-04 | 57.110 | 60.450 | 57.110 | 60.450 | 59.438 | 56 |
| 2024-07-02 | 57.110 | 62.760 | 57.110 | 62.760 | 61.709 | 135 |
| 2024-07-01 | 57.110 | 62.760 | 57.110 | 62.760 | 61.709 | 50 |
| 2024-06-27 | 57.110 | 62.760 | 57.110 | 62.760 | 61.709 | 420 |
| 2024-06-26 | 57.110 | 62.760 | 57.110 | 62.760 | 61.709 | 95 |
| 2024-06-25 | 57.110 | 62.760 | 57.110 | 62.760 | 61.709 | 50 |
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.