Chakwal Spinning Mills

QUAN
🏛️ pakistan →
30.10
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 1.50 1.50 1.43 1.43 0.1M
2022-12-29 1.50 1.51 1.50 1.50 0.1M
2022-12-28 1.56 1.57 1.50 1.51 0.0M
2022-12-27 1.45 1.57 1.31 1.56 0.1M
2022-12-26 1.59 1.60 1.50 1.53 0.0M
2022-12-23 1.50 1.70 1.50 1.59 0.0M
2022-12-22 1.40 1.49 1.35 1.45 0.1M
2022-12-21 1.57 1.57 1.40 1.45 0.0M
2022-12-20 1.60 1.60 1.40 1.40 0.2M
2022-12-19 1.60 1.62 1.57 1.60 0.0M
2022-12-16 1.70 1.79 1.60 1.60 0.3M
2022-12-15 1.75 1.85 1.70 1.78 0.0M
2022-12-14 1.76 1.85 1.73 1.85 0.0M
2022-12-13 1.80 1.86 1.75 1.80 0.0M
2022-12-12 1.84 2.09 1.75 1.80 0.1M
2022-12-09 1.92 2.09 1.81 1.83 0.1M
2022-12-08 1.94 2.24 1.85 2.00 1.3M
2022-12-07 1.84 2.05 1.76 1.81 0.4M
2022-12-06 1.66 1.66 1.58 1.60 0.0M
2022-12-05 1.80 1.85 1.64 1.75 0.1M
2022-12-02 1.99 2.00 1.78 1.88 0.1M
2022-12-01 1.74 2.13 1.74 1.84 0.9M
2022-11-30 1.55 1.80 1.55 1.78 0.2M
2022-11-29 1.53 1.53 1.53 1.53 0.0M
2022-11-28 1.58 1.58 1.44 1.44 0.0M
2022-11-25 1.51 1.51 1.50 1.50 0.1M
2022-11-24 1.55 1.51 1.51 1.55 0.0M
2022-11-23 1.55 1.66 1.50 1.50 0.1M
2022-11-22 1.56 1.56 1.56 1.56 0.0M
2022-11-16 1.57 1.57 1.57 1.57 0.0M
2022-11-15 1.65 1.65 1.57 1.65 0.0M
2022-11-14 1.55 1.62 1.55 1.56 0.1M
2022-11-10 1.66 1.66 1.61 1.61 0.0M
2022-11-08 1.68 1.70 1.68 1.70 0.0M
2022-11-07 1.65 1.66 1.64 1.65 0.0M
2022-11-04 1.56 1.60 1.55 1.60 0.0M
2022-11-03 1.68 1.70 1.62 1.66 0.0M
2022-11-02 1.68 1.68 1.63 1.60 0.0M
2022-11-01 1.75 1.75 1.75 1.75 0.0M
2022-10-31 1.65 1.65 1.62 1.62 0.0M
2022-10-28 1.67 1.84 1.65 1.84 0.0M
2022-10-27 1.85 1.98 1.58 1.58 0.0M
2022-10-26 1.62 1.62 1.62 1.60 0.0M
2022-10-25 1.67 1.68 1.65 1.65 0.0M
2022-10-24 1.79 1.79 1.75 1.75 0.0M
2022-10-21 1.80 1.88 1.65 1.75 0.0M
2022-10-20 1.72 1.75 1.72 1.75 0.0M
2022-10-19 1.65 1.75 1.65 1.75 0.0M
2022-10-18 1.72 1.72 1.53 1.64 0.1M
2022-10-17 1.87 1.87 1.71 1.71 0.0M
2022-10-14 1.57 1.80 1.51 1.80 0.1M
2022-10-12 1.71 1.72 1.67 1.72 0.0M
2022-10-10 1.86 1.87 1.68 1.74 0.0M
2022-10-07 1.56 1.87 1.56 1.85 0.0M
2022-10-06 1.78 1.78 1.69 1.69 0.0M
2022-10-05 1.62 1.83 1.60 1.72 0.2M
2022-10-04 1.61 1.84 1.60 1.63 0.1M
2022-10-03 1.69 1.69 1.69 1.69 0.0M
2022-09-30 1.56 1.67 1.56 1.62 0.0M
2022-09-29 1.56 1.70 1.54 1.69 0.0M
2022-09-28 1.75 1.79 1.66 1.74 0.1M
2022-09-27 1.75 1.94 1.75 1.94 0.0M
2022-09-26 1.70 1.79 1.70 1.79 0.0M
2022-09-23 1.69 1.79 1.69 1.79 0.0M
2022-09-22 1.68 1.79 1.67 1.79 0.1M
2022-09-21 1.71 1.71 1.68 1.68 0.0M
2022-09-20 1.75 1.80 1.72 1.72 0.1M
2022-09-16 1.85 1.85 1.75 1.75 0.0M
2022-09-15 1.80 1.80 1.80 1.88 0.0M
2022-09-14 1.83 1.83 1.76 1.80 0.0M
2022-09-13 1.94 1.94 1.94 1.94 0.0M
2022-09-12 1.78 1.78 1.75 1.78 0.0M
2022-09-09 1.91 1.91 1.90 1.90 0.0M
2022-09-07 1.90 2.00 1.90 2.00 0.0M
2022-09-06 2.07 2.07 1.81 2.00 0.0M
2022-09-05 1.81 1.87 1.80 1.83 0.0M
2022-09-02 1.95 2.08 1.92 2.02 0.0M
2022-09-01 1.90 2.00 1.88 2.00 0.0M
2022-08-31 1.91 1.91 1.86 1.86 0.0M
2022-08-30 1.86 1.86 1.85 1.85 0.0M
2022-08-26 1.92 1.92 1.92 1.92 0.0M
2022-08-25 1.93 1.97 1.89 1.97 0.0M
2022-08-24 1.87 2.04 1.87 1.97 0.0M
2022-08-23 2.05 2.09 2.05 2.05 0.0M
2022-08-22 2.09 2.09 1.88 1.99 0.0M
2022-08-19 2.04 2.04 2.03 2.04 0.0M
2022-08-18 1.94 2.03 1.92 2.03 0.3M
2022-08-17 1.80 1.95 1.80 1.89 0.0M
2022-08-16 1.85 1.90 1.85 1.85 0.0M
2022-08-15 1.83 1.90 1.83 1.90 0.0M
2022-08-12 1.88 1.97 1.80 1.85 0.0M
2022-08-10 1.71 1.81 1.71 1.81 0.0M
2022-08-05 1.75 1.78 1.70 1.75 0.0M
2022-08-04 1.75 1.75 1.72 1.75 0.0M
2022-08-03 1.66 1.67 1.66 1.67 0.0M
2022-08-02 1.65 1.65 1.65 1.65 0.0M
2022-08-01 1.65 1.66 1.65 1.65 0.0M
2022-07-29 1.65 1.65 1.65 1.65 0.0M
2022-07-28 1.65 1.77 1.62 1.62 0.0M
2022-07-26 1.77 1.77 1.77 1.77 0.0M
2022-07-25 1.31 1.85 1.31 1.85 0.0M
2022-07-22 1.51 1.71 1.51 1.71 0.0M
2022-07-21 1.70 1.72 1.70 1.72 0.0M
2022-07-20 1.62 1.71 1.61 1.71 0.0M
2022-07-19 1.70 1.74 1.70 1.71 0.0M
2022-07-18 1.72 1.75 1.70 1.75 0.0M
2022-07-15 1.75 1.75 1.71 1.73 0.0M
2022-07-14 1.75 1.83 1.75 1.80 0.1M
2022-07-13 1.70 1.89 1.70 1.89 0.0M
2022-07-07 1.85 1.85 1.79 1.80 0.0M
2022-07-06 1.72 1.85 1.72 1.85 0.0M
2022-07-05 1.73 1.79 1.73 1.79 0.0M
2022-07-04 1.78 1.80 1.78 1.80 0.0M
2022-07-01 1.75 1.92 1.75 1.81 0.1M
2022-06-30 1.70 1.84 1.67 1.72 0.2M
2022-06-29 1.85 1.85 1.85 1.85 0.0M
2022-06-28 1.98 1.98 1.70 1.72 0.1M
2022-06-27 1.80 1.80 1.76 1.76 0.0M
2022-06-24 1.90 1.90 1.70 1.80 0.0M
2022-06-23 1.73 1.93 1.73 1.85 0.0M
2022-06-21 1.95 1.95 1.93 1.93 0.0M
2022-06-20 1.91 1.92 1.86 1.92 0.1M
2022-06-17 2.25 2.25 1.79 1.99 0.0M
2022-06-16 1.80 1.80 1.80 1.80 0.0M
2022-06-15 1.70 1.80 1.70 1.75 0.0M
2022-06-14 1.67 1.80 1.67 1.80 0.0M
2022-06-13 1.80 1.80 1.77 1.77 0.0M
2022-06-10 1.89 1.89 1.89 1.89 0.0M
2022-06-09 1.74 1.90 1.74 1.82 0.0M
2022-06-08 1.98 1.98 1.81 1.82 0.0M
2022-06-06 1.95 1.95 1.95 1.95 0.0M
2022-06-02 1.80 1.80 1.80 1.80 0.0M
2022-06-01 2.30 2.30 1.90 1.90 0.1M
2022-05-31 1.85 1.95 1.85 1.95 0.0M
2022-05-27 2.00 2.02 1.95 1.95 0.0M
2022-05-26 1.82 2.00 1.80 2.00 0.0M
2022-05-25 1.80 1.80 1.80 1.80 0.0M
2022-05-24 1.75 1.79 1.72 1.79 0.0M
2022-05-23 1.76 1.82 1.76 1.80 0.0M
2022-05-20 1.79 1.90 1.75 1.83 0.0M
2022-05-19 1.81 1.87 1.80 1.87 0.0M
2022-05-18 1.94 1.94 1.94 1.94 0.0M
2022-05-17 1.75 1.81 1.75 1.81 0.0M
2022-05-16 1.75 1.95 1.70 1.75 0.1M
2022-05-13 1.90 1.94 1.80 1.80 0.0M
2022-05-12 1.70 1.80 1.52 1.79 0.0M
2022-05-11 1.78 1.78 1.70 1.79 0.1M
2022-05-10 1.76 1.87 1.76 1.87 0.0M
2022-05-09 2.00 2.00 1.90 1.90 0.1M
2022-05-06 2.09 2.09 2.00 2.00 0.0M
2022-04-28 2.00 2.00 1.93 2.00 0.0M
2022-04-27 2.24 2.40 2.00 2.00 0.3M
2022-04-26 2.05 2.05 1.90 1.95 0.1M
2022-04-25 2.20 2.20 2.20 2.20 0.0M
2022-04-22 2.10 2.10 2.00 2.10 0.0M
2022-04-20 2.08 2.08 2.00 2.03 0.0M
2022-04-19 2.07 2.10 2.07 2.10 0.0M
2022-04-18 2.07 2.12 2.07 2.12 0.0M
2022-04-15 2.20 2.22 2.02 2.13 0.1M
2022-04-14 2.35 2.49 2.01 2.09 0.3M
2022-04-13 2.25 2.29 2.25 2.25 0.0M
2022-04-12 2.30 2.35 2.01 2.19 0.1M
2022-04-11 2.49 2.50 2.36 2.39 0.3M
2022-04-08 2.37 2.37 2.10 2.32 0.0M
2022-04-07 2.35 2.35 2.20 2.20 0.0M
2022-04-06 2.22 2.40 2.22 2.35 0.2M
2022-04-05 2.01 2.30 2.00 2.22 0.2M
2022-04-04 1.90 1.90 1.80 1.82 0.0M
2022-04-01 2.00 2.10 2.00 2.00 0.0M
2022-03-31 1.97 2.14 1.93 2.08 0.1M
2022-03-30 1.97 1.98 1.88 1.90 0.0M
2022-03-29 1.95 2.00 1.82 1.98 0.0M
2022-03-28 1.96 1.96 1.96 1.96 0.0M
2022-03-25 1.74 1.82 1.74 1.82 0.0M
2022-03-24 1.65 1.79 1.61 1.76 0.1M
2022-03-22 1.85 1.86 1.68 1.84 0.1M
2022-03-21 1.87 1.87 1.84 1.84 0.0M
2022-03-18 1.85 1.85 1.85 1.85 0.1M
2022-03-17 2.00 2.00 1.80 1.85 0.0M
2022-03-16 1.89 1.89 1.89 1.89 0.0M
2022-03-15 1.91 1.91 1.91 1.91 0.0M
2022-03-14 1.86 1.94 1.84 1.91 0.0M
2022-03-11 1.95 2.07 1.86 2.07 0.0M
2022-03-10 1.88 1.88 1.88 1.88 0.0M
2022-03-09 1.90 1.90 1.82 1.84 0.0M
2022-03-08 1.85 1.95 1.85 1.89 0.0M
2022-03-07 1.90 2.09 1.89 2.04 0.0M
2022-03-03 2.25 2.25 2.25 2.25 0.0M
2022-03-02 2.02 2.15 2.02 2.13 0.0M
2022-03-01 2.01 2.17 2.01 2.17 0.1M
2022-02-28 1.99 2.25 1.99 2.25 0.0M
2022-02-25 1.85 2.18 1.85 2.18 0.0M
2022-02-24 2.00 2.14 1.80 1.90 0.1M
2022-02-23 2.15 2.15 2.15 2.15 0.0M
2022-02-22 2.08 2.08 2.05 2.05 0.0M
2022-02-21 2.11 2.11 2.08 2.08 0.0M
2022-02-18 2.13 2.27 2.13 2.16 0.0M
2022-02-17 2.23 2.23 2.12 2.13 0.1M
2022-02-16 2.34 2.34 2.20 2.34 0.0M
2022-02-15 2.19 2.23 2.15 2.23 0.0M
2022-02-14 2.29 2.29 2.05 2.13 0.2M
2022-02-11 2.30 2.38 2.30 2.38 0.0M
2022-02-10 2.26 2.35 2.23 2.30 0.1M
2022-02-09 2.25 2.33 2.16 2.25 0.1M
2022-02-08 2.23 2.28 2.18 2.23 0.0M
2022-02-07 2.22 2.29 2.18 2.22 0.0M
2022-02-04 2.32 2.32 2.10 2.20 0.1M
2022-02-03 2.39 2.45 2.35 2.43 0.1M
2022-02-02 2.39 2.45 2.27 2.32 0.0M
2022-02-01 2.40 2.47 2.37 2.41 0.0M
2022-01-31 2.60 2.85 2.31 2.41 0.4M
2022-01-28 2.33 2.80 2.33 2.60 0.1M
2022-01-27 2.15 2.35 2.15 2.31 0.1M
2022-01-26 2.15 2.15 2.15 2.15 0.0M
2022-01-25 2.35 2.35 2.17 2.17 0.0M
2022-01-24 2.25 2.30 2.25 2.30 0.0M
2022-01-21 2.23 2.38 2.23 2.32 0.0M
2022-01-20 2.29 2.29 2.00 2.21 0.0M
2022-01-19 2.41 2.50 2.13 2.19 0.2M
2022-01-18 2.47 2.50 2.45 2.50 0.0M
2022-01-17 2.60 2.60 2.40 2.45 0.0M
2022-01-14 2.95 2.95 2.25 2.47 0.4M
2022-01-13 2.50 2.61 2.45 2.55 0.1M
2022-01-12 2.64 2.99 2.51 2.54 0.2M
2022-01-11 2.33 2.89 2.33 2.64 0.7M
2022-01-10 2.39 2.40 2.26 2.26 0.0M
2022-01-07 2.29 2.37 2.22 2.35 0.2M
2022-01-06 2.12 2.35 2.07 2.29 0.4M
2022-01-05 2.12 2.17 2.10 2.11 0.1M
2022-01-04 2.29 2.29 2.00 2.05 0.1M
2022-01-03 1.88 2.02 1.88 1.98 0.0M