Chakwal Spinning Mills Limited (PSX:CWSM)
Pakistan
· Delayed Price · Currency is PKR 34.17
-0.73 (-2.09%)
At close: Aug 29, 2025
Chakwal Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 34.11 | 35.54 | 34.05 | 34.17 | 34.17 | -2.09% | 129,116 |
| Aug 28, 2025 | 35.45 | 36.30 | 31.85 | 34.90 | 34.90 | -1.38% | 259,430 |
| Aug 27, 2025 | 36.88 | 37.40 | 35.14 | 35.39 | 35.39 | -1.86% | 179,452 |
| Aug 26, 2025 | 36.51 | 37.90 | 36.00 | 36.06 | 36.06 | -1.02% | 160,396 |
| Aug 25, 2025 | 36.00 | 37.68 | 36.00 | 36.43 | 36.43 | 2.13% | 786,592 |
| Aug 22, 2025 | 35.55 | 37.37 | 35.55 | 35.67 | 35.67 | 0.85% | 545,972 |
| Aug 21, 2025 | 35.74 | 36.40 | 35.10 | 35.37 | 35.37 | -1.04% | 160,382 |
| Aug 20, 2025 | 36.75 | 36.75 | 35.70 | 35.74 | 35.74 | -1.00% | 120,969 |
| Aug 19, 2025 | 36.97 | 37.20 | 35.60 | 36.10 | 36.10 | -0.30% | 201,826 |
| Aug 18, 2025 | 35.52 | 38.96 | 35.25 | 36.21 | 36.21 | 2.23% | 1,254,372 |
| Aug 15, 2025 | 34.98 | 37.40 | 34.60 | 35.42 | 35.42 | 2.31% | 630,098 |
| Aug 13, 2025 | 34.05 | 35.00 | 34.04 | 34.62 | 34.62 | 1.44% | 994,198 |
| Aug 12, 2025 | 34.98 | 35.25 | 33.98 | 34.13 | 34.13 | -1.84% | 454,330 |
| Aug 11, 2025 | 35.70 | 35.70 | 34.55 | 34.77 | 34.77 | -2.00% | 68,241 |
| Aug 8, 2025 | 35.85 | 37.80 | 35.00 | 35.48 | 35.48 | -1.03% | 211,859 |
| Aug 7, 2025 | 37.47 | 37.47 | 35.80 | 35.85 | 35.85 | -2.77% | 206,558 |
| Aug 6, 2025 | 35.01 | 38.16 | 34.16 | 36.87 | 36.87 | 6.28% | 1,904,378 |
| Aug 5, 2025 | 35.24 | 35.24 | 34.42 | 34.69 | 34.69 | 0.61% | 172,943 |
| Aug 4, 2025 | 35.26 | 35.79 | 34.11 | 34.48 | 34.48 | -2.52% | 223,497 |
| Aug 1, 2025 | 35.91 | 35.91 | 35.01 | 35.37 | 35.37 | -0.39% | 50,846 |
| Jul 31, 2025 | 36.45 | 36.45 | 35.30 | 35.51 | 35.51 | -0.81% | 113,009 |
| Jul 30, 2025 | 36.50 | 36.97 | 35.00 | 35.80 | 35.80 | -2.40% | 878,682 |
| Jul 29, 2025 | 39.44 | 39.44 | 36.00 | 36.68 | 36.68 | -5.32% | 328,720 |
| Jul 28, 2025 | 36.91 | 39.90 | 36.52 | 38.74 | 38.74 | 4.96% | 776,113 |
| Jul 25, 2025 | 37.98 | 39.32 | 36.50 | 36.91 | 36.91 | -2.82% | 327,836 |
| Jul 24, 2025 | 39.50 | 39.50 | 37.80 | 37.98 | 37.98 | -2.89% | 380,399 |
| Jul 23, 2025 | 40.50 | 40.50 | 39.00 | 39.11 | 39.11 | -2.00% | 397,672 |
| Jul 22, 2025 | 41.20 | 41.20 | 39.80 | 39.91 | 39.91 | -1.55% | 375,121 |
| Jul 21, 2025 | 41.79 | 41.79 | 40.36 | 40.54 | 40.54 | -1.17% | 184,972 |
| Jul 18, 2025 | 41.99 | 42.00 | 40.80 | 41.02 | 41.02 | -0.97% | 376,446 |
| Jul 17, 2025 | 42.00 | 42.85 | 41.00 | 41.42 | 41.42 | -0.50% | 366,175 |
| Jul 16, 2025 | 41.01 | 43.00 | 41.01 | 41.63 | 41.63 | 1.49% | 1,227,191 |
| Jul 15, 2025 | 42.49 | 42.49 | 40.80 | 41.02 | 41.02 | -2.80% | 999,186 |
| Jul 14, 2025 | 43.99 | 44.29 | 41.99 | 42.20 | 42.20 | -3.59% | 824,202 |
| Jul 11, 2025 | 47.59 | 48.37 | 43.12 | 43.77 | 43.77 | -6.75% | 1,520,361 |
| Jul 10, 2025 | 44.10 | 47.60 | 43.00 | 46.94 | 46.94 | 8.48% | 4,598,593 |
| Jul 9, 2025 | 42.40 | 43.60 | 41.00 | 43.27 | 43.27 | 4.21% | 1,478,008 |
| Jul 8, 2025 | 42.10 | 42.75 | 41.40 | 41.52 | 41.52 | -1.75% | 381,114 |
| Jul 7, 2025 | 41.50 | 43.45 | 41.01 | 42.26 | 42.26 | 1.98% | 1,586,658 |
| Jul 4, 2025 | 40.85 | 43.24 | 40.00 | 41.44 | 41.44 | 3.50% | 1,052,286 |
| Jul 3, 2025 | 40.80 | 41.30 | 39.80 | 40.04 | 40.04 | -1.65% | 496,889 |
| Jul 2, 2025 | 41.74 | 41.74 | 40.50 | 40.71 | 40.71 | -0.73% | 516,985 |
| Jul 1, 2025 | 42.30 | 42.30 | 40.50 | 41.01 | 41.01 | -2.05% | 420,268 |
| Jun 30, 2025 | 41.39 | 43.50 | 40.50 | 41.87 | 41.87 | 2.37% | 838,351 |
| Jun 27, 2025 | 40.11 | 42.20 | 40.11 | 40.90 | 40.90 | -0.20% | 471,124 |
| Jun 26, 2025 | 43.50 | 43.50 | 40.83 | 40.98 | 40.98 | -3.46% | 443,945 |
| Jun 25, 2025 | 42.01 | 43.45 | 42.00 | 42.45 | 42.45 | -1.42% | 516,709 |
| Jun 24, 2025 | 42.00 | 43.07 | 40.53 | 43.06 | 43.06 | 9.99% | 311,925 |
| Jun 23, 2025 | 40.90 | 40.98 | 38.76 | 39.15 | 39.15 | -5.21% | 1,213,769 |
| Jun 20, 2025 | 41.05 | 42.48 | 41.05 | 41.30 | 41.30 | -1.08% | 101,985 |