KHSM share price history Khurshid Spinning Mills Limited
Khurshid Spinning Mills Limited (KHSM) has 383 daily sessions on file, from 28 Feb 2019 to 25 May 2022. The last close was Rs 11.65. The table below gives each month, then the last 60 sessions; the CSV holds every day.
At a glance
- First session on file
- 28 Feb 2019close Rs 1.10
- Last session
- 25 May 2022close Rs 11.65
- Sessions on file
- 38340 months
- Highest close
- Rs 22.8621 Jan 2021
- Lowest close
- Rs 1.1028 Feb 2019
Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 25 May 2022.
Month-end closes
KHSM month-end close
Month by month
| Month | Last close (Rs) | Highest close (Rs) | Lowest close (Rs) | Shares traded | Sessions |
|---|---|---|---|---|---|
| May 2022 | 11.65 | 11.65 | 8.65 | 244,500 | 5 |
| Apr 2022 | 10.21 | 10.21 | 9.21 | 27,000 | 4 |
| Mar 2022 | 10.00 | 10.90 | 9.90 | 55,000 | 4 |
| Feb 2022 | 11.90 | 11.90 | 9.50 | 23,500 | 7 |
| Jan 2022 | 9.99 | 10.51 | 9.01 | 15,000 | 12 |
| Dec 2021 | 8.60 | 9.95 | 7.95 | 11,500 | 7 |
| Nov 2021 | 7.20 | 9.25 | 7.20 | 9,000 | 6 |
| Oct 2021 | 8.97 | 9.50 | 8.36 | 9,000 | 9 |
| Sep 2021 | 8.99 | 11.99 | 8.14 | 60,500 | 18 |
| Aug 2021 | 11.60 | 11.60 | 9.80 | 22,000 | 12 |
| Jul 2021 | 12.00 | 12.50 | 10.82 | 76,000 | 16 |
| Jun 2021 | 11.00 | 11.97 | 10.50 | 85,500 | 15 |
| May 2021 | 10.99 | 11.00 | 10.00 | 85,000 | 10 |
| Apr 2021 | 12.00 | 12.00 | 9.50 | 86,500 | 14 |
| Mar 2021 | 9.98 | 11.90 | 9.98 | 64,500 | 14 |
| Feb 2021 | 12.20 | 14.97 | 11.40 | 468,000 | 19 |
| Jan 2021 | 14.61 | 22.86 | 7.80 | 1,273,000 | 21 |
| Dec 2020 | 8.74 | 8.95 | 7.65 | 85,000 | 6 |
| Nov 2020 | 7.65 | 8.50 | 7.63 | 37,500 | 5 |
| Oct 2020 | 8.60 | 9.60 | 7.11 | 46,000 | 9 |
| Sep 2020 | 8.00 | 9.86 | 6.86 | 58,000 | 13 |
| Aug 2020 | 7.70 | 8.98 | 7.33 | 206,500 | 11 |
| Jul 2020 | 6.79 | 7.45 | 6.10 | 122,000 | 11 |
| Jun 2020 | 7.00 | 7.70 | 7.00 | 63,000 | 3 |
| May 2020 | 8.70 | 8.70 | 7.62 | 22,500 | 5 |
| Apr 2020 | 7.70 | 8.19 | 5.23 | 74,500 | 10 |
| Mar 2020 | 6.70 | 8.22 | 6.00 | 187,000 | 11 |
| Feb 2020 | 9.22 | 10.00 | 9.00 | 138,000 | 15 |
| Jan 2020 | 10.68 | 11.60 | 6.50 | 180,500 | 17 |
| Dec 2019 | 5.50 | 6.00 | 4.50 | 108,500 | 11 |
| Nov 2019 | 4.75 | 5.88 | 4.70 | 50,000 | 9 |
| Oct 2019 | 5.00 | 5.00 | 2.00 | 67,000 | 12 |
| Sep 2019 | 3.35 | 3.35 | 3.35 | 500 | 1 |
| Aug 2019 | 3.35 | 4.40 | 2.50 | 94,000 | 10 |
| Jul 2019 | 2.62 | 3.70 | 2.62 | 33,000 | 5 |
| Jun 2019 | 1.70 | 2.51 | 1.51 | 4,000 | 3 |
| May 2019 | 1.65 | 3.65 | 1.65 | 31,500 | 6 |
| Apr 2019 | 3.63 | 8.61 | 3.63 | 15,000 | 6 |
| Mar 2019 | 8.80 | 8.80 | 1.49 | 24,500 | 10 |
| Feb 2019 | 1.10 | 1.10 | 1.10 | 0 | 1 |
The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 25 May 2022.
The last 60 sessions
| Date | Close (Rs) | Change on the session before | Shares traded |
|---|---|---|---|
| 25 May 2022 | 11.65 | +9.39% | 196,000 |
| 24 May 2022 | 10.65 | +10.36% | 12,000 |
| 23 May 2022 | 9.65 | +11.56% | 25,500 |
| 16 May 2022 | 8.65 | -6.99% | 3,500 |
| 11 May 2022 | 9.30 | -8.91% | 7,500 |
| 28 Apr 2022 | 10.21 | +10.86% | 25,000 |
| 27 Apr 2022 | 9.21 | 0.00% | 500 |
| 14 Apr 2022 | 9.21 | 0.00% | 500 |
| 1 Apr 2022 | 9.21 | -7.90% | 1,000 |
| 22 Mar 2022 | 10.00 | -1.96% | 7,500 |
| 11 Mar 2022 | 10.20 | +3.03% | 1,500 |
| 8 Mar 2022 | 9.90 | -9.17% | 2,000 |
| 1 Mar 2022 | 10.90 | -8.40% | 44,000 |
| 25 Feb 2022 | 11.90 | +8.18% | 10,000 |
| 24 Feb 2022 | 11.00 | +10.00% | 7,000 |
| 9 Feb 2022 | 10.00 | 0.00% | 500 |
| 8 Feb 2022 | 10.00 | 0.00% | 3,000 |
| 7 Feb 2022 | 10.00 | -1.77% | 1,000 |
| 4 Feb 2022 | 10.18 | +7.16% | 500 |
| 2 Feb 2022 | 9.50 | -4.90% | 1,500 |
| 27 Jan 2022 | 9.99 | +6.84% | 1,000 |
| 25 Jan 2022 | 9.35 | -4.49% | 1,000 |
| 21 Jan 2022 | 9.79 | +3.05% | 1,000 |
| 20 Jan 2022 | 9.50 | 0.00% | 1,000 |
| 19 Jan 2022 | 9.50 | -6.68% | 500 |
| 17 Jan 2022 | 10.18 | +5.49% | 1,000 |
| 13 Jan 2022 | 9.65 | +0.94% | 1,500 |
| 11 Jan 2022 | 9.56 | -9.04% | 4,500 |
| 10 Jan 2022 | 10.51 | +0.19% | 1,000 |
| 7 Jan 2022 | 10.49 | +6.07% | 1,000 |
| 4 Jan 2022 | 9.89 | +9.77% | 1,000 |
| 3 Jan 2022 | 9.01 | +4.77% | 500 |
| 31 Dec 2021 | 8.60 | -4.44% | 500 |
| 29 Dec 2021 | 9.00 | 0.00% | 500 |
| 24 Dec 2021 | 9.00 | -9.09% | 500 |
| 23 Dec 2021 | 9.90 | -0.50% | 2,500 |
| 21 Dec 2021 | 9.95 | +11.17% | 3,000 |
| 20 Dec 2021 | 8.95 | +12.58% | 4,000 |
| 15 Dec 2021 | 7.95 | +10.42% | 500 |
| 25 Nov 2021 | 7.20 | -10.00% | 500 |
| 22 Nov 2021 | 8.00 | -3.03% | 500 |
| 15 Nov 2021 | 8.25 | -10.81% | 3,500 |
| 12 Nov 2021 | 9.25 | +3.93% | 2,000 |
| 2 Nov 2021 | 8.90 | +1.14% | 1,000 |
| 1 Nov 2021 | 8.80 | -1.90% | 1,500 |
| 29 Oct 2021 | 8.97 | +4.06% | 500 |
| 14 Oct 2021 | 8.62 | +3.11% | 1,000 |
| 13 Oct 2021 | 8.36 | -9.33% | 1,500 |
| 12 Oct 2021 | 9.22 | +2.44% | 1,000 |
| 11 Oct 2021 | 9.00 | -5.26% | 500 |
| 8 Oct 2021 | 9.50 | +4.40% | 3,000 |
| 6 Oct 2021 | 9.10 | +0.55% | 500 |
| 5 Oct 2021 | 9.05 | +0.89% | 500 |
| 4 Oct 2021 | 8.97 | -0.22% | 500 |
| 30 Sep 2021 | 8.99 | -0.11% | 500 |
| 29 Sep 2021 | 9.00 | -9.55% | 6,500 |
| 28 Sep 2021 | 9.95 | +6.42% | 500 |
| 27 Sep 2021 | 9.35 | +2.86% | 500 |
| 24 Sep 2021 | 9.09 | +11.67% | 13,000 |
| 22 Sep 2021 | 8.14 | -10.75% | 8,000 |
Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 25 May 2022.
Download every daily close
Columns: date, open, high, low, close_adjusted, volume. One row for each of the 383 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.
More on KHSM
- KHSM share price and overview
- Textile Spinning sector
- KOHTM history · Kohat Textile Mills Limited
- KOSM history · Kohinoor Spinning Mills Limited
- KSTM history · Khalid Siraj Textile Mills Limited
- JKSM history · J.K. Spinning Mills Limited
- DSML history · Dar-es-Salaam Textile Mills Limited
- GADT history · Gadoon Textile Mills Limited
Data from PSX via SuperX, delayed and provided for information only — not investment advice. Figures may contain errors; verify with your broker before acting. As of .