J.K. Spinning Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-21 | 53.070 | 62.930 | 53.070 | 62.760 | 61.709 | 1,491 |
| 2024-06-20 | 58.000 | 58.000 | 58.000 | 58.000 | 57.029 | 25 |
| 2024-06-14 | 58.000 | 58.000 | 58.000 | 58.000 | 57.029 | 30 |
| 2024-06-13 | 53.070 | 58.000 | 53.070 | 58.000 | 57.029 | 225 |
| 2024-06-12 | 58.900 | 58.900 | 58.000 | 58.000 | 57.029 | 1,000 |
| 2024-06-11 | 51.800 | 55.500 | 51.800 | 55.500 | 54.571 | 1,093 |
| 2024-06-05 | 47.750 | 51.900 | 47.750 | 51.900 | 51.031 | 4 |
| 2024-06-04 | 51.700 | 51.900 | 51.700 | 51.900 | 51.031 | 1,000 |
| 2024-06-03 | 49.600 | 49.600 | 49.600 | 49.600 | 48.769 | 13,500 |
| 2024-05-31 | 45.680 | 49.650 | 45.680 | 49.650 | 48.819 | 2 |
| 2024-05-23 | 53.000 | 53.000 | 53.000 | 53.000 | 52.112 | 2,000 |
| 2024-05-22 | 50.500 | 50.500 | 50.500 | 50.500 | 49.654 | 1,500 |
| 2024-05-21 | 49.000 | 49.000 | 49.000 | 49.000 | 48.179 | 1,000 |
| 2024-05-20 | 46.900 | 46.900 | 46.900 | 46.900 | 46.115 | 500 |
| 2024-05-17 | 45.000 | 45.330 | 45.000 | 45.330 | 44.571 | 2,500 |
| 2024-05-14 | 42.000 | 42.250 | 42.000 | 42.170 | 41.464 | 1,500 |
| 2024-05-08 | 39.500 | 39.500 | 39.500 | 39.500 | 38.839 | 500 |
| 2024-05-07 | 36.010 | 37.000 | 36.010 | 37.000 | 36.380 | 2,500 |
| 2024-05-06 | 37.680 | 37.680 | 37.680 | 37.680 | 37.049 | 10,500 |
| 2024-05-03 | 35.050 | 35.050 | 35.050 | 35.050 | 34.463 | 500 |
| 2024-05-02 | 36.660 | 37.000 | 36.590 | 36.590 | 35.977 | 2,000 |
| 2024-04-16 | 39.510 | 39.510 | 39.510 | 39.510 | 38.848 | 1,000 |
| 2024-04-02 | 36.750 | 36.750 | 36.750 | 36.750 | 36.135 | 500 |
| 2024-04-01 | 39.690 | 39.690 | 39.690 | 39.690 | 39.025 | 1,000 |
| 2024-03-25 | 37.000 | 37.000 | 37.000 | 37.000 | 36.380 | 1,000 |
| 2024-03-21 | 43.750 | 43.900 | 37.930 | 37.930 | 37.295 | 6,000 |
| 2024-03-20 | 42.500 | 42.500 | 41.000 | 41.000 | 40.313 | 2,500 |
| 2024-03-19 | 40.380 | 40.380 | 40.380 | 40.380 | 39.704 | 1,000 |
| 2024-03-07 | 38.000 | 38.000 | 37.560 | 37.560 | 36.931 | 7,000 |
| 2024-03-06 | 40.610 | 40.610 | 40.610 | 40.610 | 39.930 | 1,000 |
| 2024-03-05 | 50.250 | 50.250 | 43.900 | 43.900 | 43.165 | 2,500 |
| 2024-03-04 | 42.500 | 47.100 | 42.500 | 47.100 | 46.311 | 3,000 |
| 2024-02-13 | 41.900 | 43.990 | 41.900 | 43.990 | 43.253 | 1,000 |
| 2024-02-09 | 52.410 | 52.410 | 45.090 | 45.090 | 44.335 | 3,000 |
| 2024-02-06 | 42.850 | 48.750 | 42.850 | 48.750 | 47.934 | 5,000 |
| 2024-02-02 | 45.690 | 45.690 | 45.690 | 45.690 | 44.925 | 1,000 |
| 2024-02-01 | 42.830 | 42.830 | 42.500 | 42.500 | 41.788 | 2,500 |
| 2024-01-31 | 39.840 | 39.840 | 39.840 | 39.840 | 39.173 | 500 |
| 2024-01-30 | 37.410 | 37.410 | 36.010 | 37.330 | 36.705 | 4,500 |
| 2024-01-29 | 36.000 | 36.000 | 34.800 | 34.800 | 34.217 | 1,000 |
| 2024-01-26 | 37.430 | 37.430 | 37.430 | 37.430 | 36.803 | 500 |
| 2024-01-23 | 40.460 | 40.460 | 40.460 | 40.460 | 39.782 | 1,500 |
| 2024-01-22 | 36.000 | 37.650 | 36.000 | 37.650 | 37.020 | 3,500 |
| 2024-01-19 | 35.150 | 35.150 | 35.150 | 35.150 | 34.561 | 3,000 |
| 2024-01-15 | 38.000 | 38.000 | 38.000 | 38.000 | 37.364 | 2,000 |
| 2024-01-12 | 38.000 | 39.950 | 37.000 | 39.950 | 39.281 | 14,000 |
| 2024-01-05 | 40.000 | 40.000 | 40.000 | 40.000 | 39.330 | 2,000 |
| 2023-12-27 | 41.000 | 41.000 | 41.000 | 41.000 | 40.313 | 1,000 |
| 2023-12-20 | 40.640 | 40.640 | 40.640 | 40.640 | 39.959 | 500 |
| 2023-12-14 | 42.400 | 42.400 | 42.400 | 42.400 | 41.690 | 500 |
| 2023-12-13 | 41.310 | 41.310 | 41.000 | 41.000 | 40.313 | 2,000 |
| 2023-12-11 | 42.000 | 42.300 | 42.000 | 42.000 | 41.297 | 1,500 |
| 2023-12-08 | 41.000 | 44.000 | 41.000 | 43.100 | 42.378 | 50,500 |
| 2023-12-07 | 44.000 | 44.000 | 44.000 | 44.000 | 43.263 | 500 |
| 2023-12-06 | 44.010 | 44.010 | 44.000 | 44.000 | 43.263 | 3,000 |
| 2023-12-04 | 48.000 | 48.000 | 47.000 | 47.000 | 46.213 | 1,000 |
| 2023-11-29 | 48.250 | 48.750 | 48.010 | 48.010 | 47.206 | 2,500 |
| 2023-11-27 | 48.000 | 51.900 | 48.000 | 51.900 | 51.031 | 1,500 |
| 2023-11-24 | 48.390 | 48.390 | 48.390 | 48.390 | 47.580 | 1,000 |
| 2023-11-23 | 46.000 | 46.000 | 45.010 | 45.010 | 44.256 | 1,000 |
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.