Janana De Malucho Textile Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 94.000 | 99.730 | 91.000 | 99.730 | 99.730 | 98,678 |
| 2024-08-15 | 97.000 | 97.000 | 86.770 | 90.660 | 90.660 | 75,365 |
| 2024-08-13 | 96.500 | 98.620 | 81.110 | 95.020 | 95.020 | 217,228 |
| 2024-08-12 | 87.500 | 89.650 | 83.050 | 89.650 | 89.650 | 205,400 |
| 2024-08-09 | 81.490 | 81.500 | 81.400 | 81.500 | 81.500 | 67,004 |
| 2024-08-08 | 70.890 | 74.090 | 68.250 | 74.090 | 74.090 | 157,896 |
| 2024-08-07 | 64.000 | 69.480 | 60.500 | 67.350 | 67.350 | 28,072 |
| 2024-08-06 | 65.650 | 65.650 | 61.500 | 63.160 | 63.160 | 4,916 |
| 2024-08-05 | 63.980 | 63.980 | 62.000 | 62.650 | 62.650 | 908 |
| 2024-08-02 | 63.000 | 63.900 | 61.000 | 62.250 | 62.250 | 2,465 |
| 2024-08-01 | 56.000 | 62.950 | 56.000 | 61.690 | 61.690 | 10,407 |
| 2024-07-31 | 56.750 | 60.000 | 56.750 | 59.600 | 59.600 | 18,397 |
| 2024-07-30 | 60.750 | 60.750 | 56.020 | 59.120 | 59.120 | 21,401 |
| 2024-07-29 | 59.960 | 59.960 | 56.020 | 59.480 | 59.480 | 15,536 |
| 2024-07-26 | 60.490 | 60.490 | 56.250 | 57.970 | 57.970 | 480 |
| 2024-07-24 | 60.950 | 60.950 | 58.000 | 59.740 | 59.740 | 12,505 |
| 2024-07-23 | 60.490 | 60.490 | 58.000 | 59.680 | 59.680 | 551 |
| 2024-07-22 | 60.980 | 60.980 | 57.020 | 59.440 | 59.440 | 1,302 |
| 2024-07-19 | 60.490 | 60.490 | 58.000 | 59.710 | 59.710 | 4,607 |
| 2024-07-18 | 59.250 | 60.500 | 58.000 | 59.480 | 59.480 | 18,115 |
| 2024-07-15 | 61.990 | 61.990 | 59.250 | 59.250 | 59.250 | 56,269 |
| 2024-07-12 | 60.950 | 63.970 | 55.210 | 60.480 | 60.480 | 21,392 |
| 2024-07-11 | 60.000 | 60.990 | 55.210 | 60.120 | 60.120 | 90,952 |
| 2024-07-10 | 59.980 | 61.980 | 59.000 | 61.010 | 61.010 | 25,141 |
| 2024-07-09 | 60.950 | 60.950 | 59.990 | 60.010 | 60.010 | 301 |
| 2024-07-08 | 61.000 | 61.000 | 58.250 | 60.010 | 60.010 | 152 |
| 2024-07-05 | 64.750 | 64.750 | 57.000 | 60.010 | 60.010 | 128 |
| 2024-07-04 | 59.000 | 60.940 | 59.000 | 60.010 | 60.010 | 2,369 |
| 2024-07-03 | 57.800 | 59.500 | 57.500 | 59.110 | 59.110 | 3,068 |
| 2024-07-02 | 57.890 | 57.890 | 57.840 | 57.880 | 57.880 | 22,100 |
| 2024-07-01 | 56.900 | 57.980 | 54.750 | 57.940 | 57.940 | 14,875 |
| 2024-06-28 | 57.980 | 57.980 | 55.000 | 56.900 | 56.900 | 3,288 |
| 2024-06-27 | 58.020 | 58.020 | 56.940 | 56.940 | 56.940 | 11,177 |
| 2024-06-26 | 63.480 | 63.480 | 59.300 | 62.570 | 62.570 | 175 |
| 2024-06-25 | 61.990 | 64.180 | 61.990 | 62.570 | 62.570 | 231 |
| 2024-06-24 | 62.980 | 62.980 | 58.160 | 62.570 | 62.570 | 151 |
| 2024-06-21 | 62.980 | 62.980 | 59.200 | 62.570 | 62.570 | 280 |
| 2024-06-20 | 62.820 | 62.820 | 62.300 | 62.570 | 62.570 | 7,752 |
| 2024-06-14 | 63.900 | 63.900 | 60.030 | 60.060 | 60.060 | 5,552 |
| 2024-06-13 | 61.950 | 63.620 | 57.260 | 62.890 | 62.890 | 4,601 |
| 2024-06-12 | 63.480 | 63.480 | 58.210 | 59.660 | 59.660 | 452 |
| 2024-06-11 | 60.020 | 61.730 | 60.020 | 61.730 | 61.730 | 1,002 |
| 2024-06-10 | 62.450 | 62.450 | 61.990 | 62.380 | 62.380 | 3,190 |
| 2024-06-07 | 60.020 | 62.000 | 58.510 | 61.880 | 61.880 | 2,727 |
| 2024-06-06 | 62.000 | 63.400 | 59.500 | 62.000 | 62.000 | 7,131 |
| 2024-06-05 | 69.800 | 69.800 | 62.040 | 62.080 | 62.080 | 17,259 |
| 2024-06-04 | 66.980 | 67.850 | 62.000 | 67.430 | 67.430 | 44,905 |
| 2024-06-03 | 66.110 | 69.840 | 65.750 | 65.750 | 65.750 | 21,610 |
| 2024-05-31 | 66.000 | 71.490 | 66.000 | 71.470 | 71.470 | 19,575 |
| 2024-05-30 | 72.450 | 72.450 | 66.100 | 70.140 | 70.140 | 103 |
| 2024-05-29 | 71.000 | 71.000 | 62.500 | 70.140 | 70.140 | 28,003 |
| 2024-05-27 | 62.000 | 67.800 | 61.010 | 66.220 | 66.220 | 27,953 |
| 2024-05-24 | 66.010 | 66.010 | 60.550 | 62.780 | 62.780 | 9,000 |
| 2024-05-23 | 59.900 | 64.440 | 59.900 | 62.090 | 62.090 | 40,500 |
| 2024-05-22 | 57.500 | 59.940 | 57.500 | 59.940 | 59.940 | 1,000 |
| 2024-05-21 | 60.000 | 60.000 | 58.100 | 59.900 | 59.900 | 2,500 |
| 2024-05-20 | 59.750 | 62.740 | 58.010 | 58.010 | 58.010 | 7,500 |
| 2024-05-17 | 56.520 | 60.190 | 56.520 | 60.190 | 60.190 | 1,000 |
| 2024-05-14 | 57.100 | 60.960 | 57.100 | 60.960 | 60.960 | 4,500 |
| 2024-05-13 | 61.690 | 61.690 | 61.690 | 61.690 | 61.690 | 2,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.