Chakwal Spinning Mills

QUAN
🏛️ pakistan →
31.10
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:20 32.83 32.83 32.83 32.83 0.0K
09:30 32.78 32.78 32.77 32.77 0.1K
09:35 32.78 32.78 32.77 32.77 1.1K
09:40 32.75 32.75 32.38 32.38 0.0K
09:45 32.73 32.73 32.73 32.73 0.1K
09:50 32.38 32.38 32.38 32.38 0.1K
10:10 32.67 32.67 32.67 32.67 0.0K
10:15 32.67 32.67 32.65 32.65 0.1K
10:20 32.65 32.65 32.65 32.65 0.0K
10:25 32.64 32.67 32.50 32.50 5.4K
10:30 32.45 32.50 32.45 32.50 0.5K
10:35 32.67 32.67 32.67 32.67 2.0K
10:40 32.55 32.67 32.37 32.37 23.0K
10:45 32.65 32.65 32.38 32.38 13.0K
10:50 32.62 32.62 32.41 32.41 2.9K
11:00 32.60 32.60 32.60 32.60 0.1K
11:05 32.60 32.60 32.60 32.60 0.3K
11:15 32.64 32.64 32.64 32.64 3.0K
11:20 32.61 32.61 32.60 32.60 2.0K
11:25 32.60 32.60 32.60 32.60 0.0K
11:30 32.65 32.69 32.45 32.69 2.6K
11:35 32.68 32.68 32.68 32.68 0.0K
11:45 32.50 32.50 32.50 32.50 1.0K
11:50 32.51 32.60 32.49 32.60 0.5K
11:55 32.59 32.59 32.59 32.59 0.0K
14:30 32.98 32.98 32.98 32.98 1.0K
14:35 32.92 32.92 32.92 32.92 0.0K
14:40 32.92 32.92 32.90 32.90 0.0K
14:45 32.87 32.87 32.87 32.87 0.0K
15:00 32.85 32.85 32.49 32.49 1.0K
15:05 32.78 32.78 32.78 32.78 0.1K
15:10 32.77 32.77 32.77 32.77 0.2K
15:15 32.38 32.50 32.38 32.50 6.4K
15:20 32.59 32.76 32.59 32.76 0.6K
15:25 32.75 32.75 32.74 32.74 1.1K
15:30 32.74 32.75 32.74 32.75 1.0K
15:35 32.62 32.74 32.61 32.61 0.2K
15:40 32.60 32.74 32.59 32.59 11.0K
15:45 32.73 32.73 32.50 32.50 2.0K
15:50 32.49 32.49 32.40 32.40 3.8K
15:55 32.49 32.49 32.49 32.49 0.8K
16:00 32.49 32.49 32.49 32.49 0.4K
16:05 32.49 32.49 32.49 32.49 0.3K
16:10 32.49 32.49 32.39 32.39 5.3K
16:20 32.48 32.48 32.48 32.48 0.0K
16:25 32.48 32.48 32.45 32.48 6.3K
Date Open Price High Price Low Price Close Price Volume
2025-10-02 31.21 32.01 30.85 31.10 0.2M
2025-10-01 32.50 32.50 31.50 31.80 0.2M
2025-09-30 33.00 33.69 32.15 32.30 0.6M
2025-09-29 32.95 33.69 32.00 32.49 0.4M
2025-09-26 32.83 32.98 32.37 32.45 0.1M
2025-09-25 33.99 34.00 32.40 32.54 0.6M
2025-09-24 34.02 34.48 33.45 33.56 0.2M
2025-09-23 34.69 34.96 33.90 34.01 0.3M
2025-09-22 34.35 35.20 33.95 34.08 0.7M
2025-09-19 35.02 35.90 34.01 34.33 0.6M
2025-09-18 34.33 35.90 34.21 35.02 0.5M
2025-09-17 35.43 35.43 34.20 34.33 0.1M
2025-09-16 34.10 35.90 33.67 34.99 0.7M
2025-09-15 34.20 34.20 33.48 33.58 0.2M
2025-09-12 33.52 34.20 33.50 33.81 0.1M
2025-09-11 34.50 34.99 33.97 34.31 1.1M
2025-09-10 34.50 35.00 34.10 34.32 0.3M
2025-09-09 34.57 35.90 33.75 34.32 0.6M
2025-09-08 34.50 34.88 34.00 34.09 0.4M
2025-09-05 34.60 34.66 34.10 34.23 0.1M
2025-09-04 34.84 35.40 34.11 34.54 0.2M
2025-09-03 35.01 35.79 34.01 34.80 0.7M
2025-09-02 34.40 35.25 32.53 34.43 0.4M
2025-09-01 34.90 34.90 33.45 33.74 0.4M
2025-08-29 34.11 35.54 34.05 34.17 0.1M
2025-08-28 35.45 36.30 31.85 34.90 0.3M
2025-08-27 36.88 37.40 35.14 35.39 0.2M
2025-08-26 36.51 37.90 36.00 36.06 0.2M
2025-08-25 36.00 37.68 36.00 36.43 0.8M
2025-08-22 35.55 37.37 35.55 35.67 0.5M
2025-08-21 35.74 36.40 35.10 35.37 0.2M
2025-08-20 36.75 36.75 35.70 35.74 0.1M
2025-08-19 36.97 37.20 35.60 36.10 0.2M
2025-08-18 35.52 38.96 35.25 36.21 1.3M
2025-08-15 34.98 37.40 34.60 35.42 0.6M
2025-08-13 34.05 35.00 34.04 34.62 1.0M
2025-08-12 34.98 35.25 33.98 34.13 0.5M
2025-08-11 35.70 35.70 34.55 34.77 0.1M
2025-08-08 35.85 37.80 35.00 35.48 0.2M
2025-08-07 37.47 37.47 35.80 35.85 0.2M
2025-08-06 35.01 38.16 34.16 36.87 1.9M
2025-08-05 35.24 35.24 34.42 34.69 0.2M
2025-08-04 35.26 35.79 34.11 34.48 0.2M
2025-08-01 35.91 35.91 35.01 35.37 0.1M
2025-07-31 36.45 36.45 35.30 35.51 0.1M
2025-07-30 36.50 36.97 35.00 35.80 0.9M
2025-07-29 39.44 39.44 36.00 36.68 0.3M
2025-07-28 36.91 39.90 36.52 38.74 0.8M
2025-07-25 37.98 39.32 36.50 36.91 0.3M
2025-07-24 39.50 39.50 37.80 37.98 0.4M
2025-07-23 40.50 40.50 39.00 39.11 0.4M
2025-07-22 41.20 41.20 39.80 39.91 0.4M
2025-07-21 41.79 41.79 40.36 40.54 0.2M
2025-07-18 41.99 42.00 40.80 41.02 0.4M
2025-07-17 42.00 42.85 41.00 41.42 0.4M
2025-07-16 41.01 43.00 41.01 41.63 1.2M
2025-07-15 42.49 42.49 40.80 41.02 1.0M
2025-07-14 43.99 44.29 41.99 42.20 0.8M
2025-07-11 47.59 48.37 43.12 43.77 1.5M
2025-07-10 44.10 47.60 43.00 46.94 4.6M
2025-07-09 42.40 43.60 41.00 43.27 1.5M
2025-07-08 42.10 42.75 41.40 41.52 0.4M
2025-07-07 41.50 43.45 41.01 42.26 1.6M
2025-07-04 40.85 43.24 40.00 41.44 1.1M
2025-07-03 40.80 41.30 39.80 40.04 0.5M
2025-07-02 41.74 41.74 40.50 40.71 0.5M
2025-07-01 42.30 42.30 40.50 41.01 0.4M
2025-06-30 41.39 43.50 40.50 41.87 0.8M
2025-06-27 40.11 42.20 40.11 40.90 0.5M
2025-06-26 43.50 43.50 40.83 40.98 0.4M
2025-06-25 42.01 43.45 42.00 42.45 0.5M
2025-06-24 42.00 43.07 40.53 43.06 0.3M
2025-06-23 40.90 40.98 38.76 39.15 1.2M
2025-06-20 41.05 42.48 41.05 41.30 0.1M
2025-06-19 41.60 42.87 41.60 41.75 0.1M
2025-06-18 43.25 43.85 41.71 42.10 0.1M
2025-06-17 44.50 44.75 42.75 43.00 0.3M
2025-06-16 43.00 45.85 42.70 44.10 0.5M
2025-06-13 42.50 43.47 41.10 42.42 0.5M
2025-06-12 46.00 46.73 43.80 43.97 0.4M
2025-06-11 46.00 46.89 44.53 46.04 0.5M
2025-06-10 45.19 47.00 44.20 45.26 0.3M
2025-06-05 44.48 45.48 43.12 44.85 0.4M
2025-06-04 43.89 44.90 43.20 43.97 0.3M
2025-06-03 43.69 43.90 42.60 42.91 0.1M
2025-06-02 44.26 44.26 42.31 43.23 0.4M
2025-05-30 49.00 49.00 43.90 44.26 0.8M
2025-05-29 41.97 45.49 40.99 45.49 1.1M
2025-05-27 42.00 42.07 40.90 41.35 0.3M
2025-05-26 43.79 44.00 41.50 42.03 0.3M
2025-05-23 45.45 45.45 41.01 42.77 0.6M
2025-05-22 45.90 47.48 44.61 45.00 0.3M
2025-05-21 45.55 46.75 44.86 45.67 0.2M
2025-05-20 44.73 45.99 44.01 44.63 0.1M
2025-05-19 45.00 47.30 44.01 44.73 0.1M
2025-05-16 47.00 47.45 45.00 45.67 0.2M
2025-05-15 48.50 48.50 45.60 46.48 0.6M
2025-05-14 46.00 48.95 42.26 47.07 0.5M
2025-05-13 43.90 45.03 41.38 45.03 0.4M
2025-05-12 40.94 40.94 40.11 40.94 0.1M
2025-05-09 38.10 41.00 36.85 37.22 0.9M
2025-05-08 45.61 49.14 40.94 40.94 0.2M
2025-05-07 44.59 47.90 44.59 45.49 0.6M
2025-05-06 53.80 53.90 49.02 49.54 0.3M
2025-05-05 49.20 54.49 48.10 52.72 0.6M
2025-05-02 48.00 50.77 47.50 49.55 0.3M
2025-04-30 52.00 52.00 47.64 47.64 0.3M
2025-04-29 51.00 53.80 50.00 52.93 0.6M
2025-04-28 57.00 58.48 50.96 51.66 0.3M
2025-04-25 55.97 57.80 54.70 56.62 0.5M
2025-04-24 57.95 61.99 54.25 55.18 1.2M
2025-04-23 55.06 60.17 54.56 60.17 1.2M
2025-04-22 56.52 58.49 54.01 54.70 0.6M
2025-04-21 64.50 68.50 58.12 59.50 1.9M
2025-04-18 62.47 63.72 59.00 63.72 2.6M
2025-04-17 57.93 57.93 57.50 57.93 0.7M
2025-04-16 50.00 52.66 49.00 52.66 1.2M
2025-04-15 43.94 47.87 43.94 47.87 0.9M
2025-04-14 44.30 45.00 42.61 43.52 0.2M
2025-04-11 44.75 44.75 43.40 43.73 0.1M
2025-04-10 45.01 46.00 44.00 45.04 0.2M
2025-04-09 46.00 46.00 43.05 43.80 0.2M
2025-04-08 44.01 47.37 43.15 46.18 0.2M
2025-04-07 45.11 50.50 42.92 43.40 0.2M
2025-04-04 47.11 48.30 46.40 47.69 0.2M
2025-04-03 47.89 49.80 46.15 47.79 0.2M
2025-03-27 48.88 48.88 46.92 47.03 0.3M
2025-03-26 49.55 49.98 47.80 48.04 0.1M
2025-03-25 49.50 50.00 48.15 48.81 0.0M
2025-03-24 50.06 51.20 49.00 49.83 0.1M
2025-03-21 51.49 52.40 50.95 51.08 0.1M
2025-03-20 51.00 52.99 50.50 51.05 0.3M
2025-03-19 60.00 61.45 51.44 52.15 1.1M
2025-03-18 55.90 57.16 52.20 57.16 0.5M
2025-03-17 48.35 51.96 46.51 51.96 0.5M
2025-03-14 46.99 47.48 45.80 47.24 0.2M
2025-03-13 47.88 47.96 45.00 46.64 0.2M
2025-03-12 46.67 47.99 46.67 47.20 0.1M
2025-03-11 45.98 47.40 45.67 46.51 0.1M
2025-03-10 45.03 46.05 45.03 45.64 0.0M
2025-03-07 45.07 46.40 44.80 45.03 0.1M
2025-03-06 45.50 46.48 45.00 45.59 0.1M
2025-03-05 46.00 46.60 44.86 45.13 0.1M
2025-03-04 46.01 46.75 44.75 45.45 0.1M
2025-03-03 49.98 49.98 46.00 46.57 0.1M
2025-02-28 49.48 50.60 47.00 48.82 0.6M
2025-02-27 51.89 51.89 47.50 48.18 0.2M
2025-02-26 53.50 53.80 50.85 51.04 0.1M
2025-02-25 53.01 54.50 52.51 52.78 0.1M
2025-02-24 55.00 55.90 52.50 53.51 0.1M
2025-02-21 53.60 55.01 53.00 54.52 0.1M
2025-02-20 55.00 55.40 53.00 53.40 0.1M
2025-02-19 55.99 58.45 53.55 54.75 0.5M
2025-02-18 53.50 56.00 51.61 55.37 0.5M
2025-02-17 54.50 58.69 50.19 53.41 0.3M
2025-02-14 57.49 57.88 54.50 54.79 0.1M
2025-02-13 56.66 58.89 56.10 56.64 0.1M
2025-02-12 63.75 64.50 56.95 57.54 0.4M
2025-02-11 58.00 61.90 57.99 61.90 0.3M
2025-02-10 52.94 56.27 51.55 56.27 0.7M
2025-02-07 52.00 53.50 51.00 51.15 0.3M
2025-02-06 55.00 55.00 50.50 52.52 0.1M
2025-02-04 54.49 55.00 53.00 54.20 0.1M
2025-02-03 57.45 57.45 53.00 53.62 0.1M
2025-01-31 56.25 59.39 56.00 57.14 0.2M
2025-01-30 57.50 60.00 55.75 56.25 0.2M
2025-01-29 53.99 58.79 50.55 57.30 1.0M
2025-01-28 58.25 59.00 53.53 53.99 0.3M
2025-01-27 62.55 63.98 58.00 59.07 0.2M
2025-01-24 66.90 66.90 62.61 63.38 0.1M
2025-01-23 64.50 66.23 62.90 63.39 0.1M
2025-01-22 68.00 68.00 62.19 63.81 0.1M
2025-01-21 67.35 70.50 66.50 67.67 0.4M
2025-01-20 69.51 71.00 66.90 67.27 0.3M
2025-01-17 68.79 71.50 66.11 69.82 0.9M
2025-01-16 68.00 71.40 65.10 68.96 0.5M
2025-01-15 71.00 71.60 65.00 66.21 0.4M
2025-01-14 71.00 73.00 68.60 70.42 0.6M
2025-01-13 64.00 68.98 63.10 68.75 0.5M
2025-01-10 61.02 65.00 57.00 62.71 0.6M
2025-01-09 69.00 70.00 61.70 62.23 0.5M
2025-01-08 70.00 75.40 67.00 68.55 0.5M
2025-01-07 75.12 76.49 68.32 69.86 1.1M
2025-01-06 87.23 87.23 74.98 75.91 2.3M
2025-01-03 72.00 79.30 70.88 79.30 1.0M
2025-01-02 69.88 72.09 65.90 72.09 0.8M
2025-01-01 69.88 69.88 63.15 66.50 1.2M