Janana De Malucho Textile Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-03 | 47.100 | 49.000 | 47.100 | 49.000 | 49.000 | 2,000 |
| 2022-07-28 | 47.050 | 47.050 | 47.050 | 47.050 | 47.050 | 1,000 |
| 2022-07-26 | 47.000 | 47.000 | 47.000 | 47.000 | 47.000 | 500 |
| 2022-07-22 | 47.000 | 47.000 | 47.000 | 47.000 | 47.000 | 1,500 |
| 2022-07-21 | 50.010 | 50.010 | 47.500 | 47.500 | 47.500 | 3,500 |
| 2022-07-20 | 48.800 | 50.000 | 48.800 | 50.000 | 50.000 | 3,000 |
| 2022-07-19 | 49.110 | 49.110 | 48.800 | 48.960 | 48.960 | 1,500 |
| 2022-07-15 | 52.740 | 52.740 | 52.740 | 52.740 | 52.740 | 500 |
| 2022-07-14 | 50.000 | 51.740 | 50.000 | 51.300 | 51.300 | 4,000 |
| 2022-07-13 | 53.000 | 53.000 | 53.000 | 53.000 | 53.000 | 500 |
| 2022-07-07 | 50.750 | 51.750 | 50.750 | 51.750 | 51.750 | 1,500 |
| 2022-07-06 | 50.990 | 50.990 | 50.000 | 50.000 | 50.000 | 1,000 |
| 2022-07-05 | 51.250 | 51.250 | 49.000 | 51.000 | 51.000 | 3,000 |
| 2022-06-29 | 50.500 | 52.000 | 50.500 | 51.250 | 51.250 | 1,000 |
| 2022-06-27 | 49.500 | 49.500 | 49.500 | 49.500 | 49.500 | 1,500 |
| 2022-06-24 | 50.900 | 51.260 | 48.000 | 48.870 | 48.870 | 16,000 |
| 2022-06-23 | 51.940 | 52.250 | 51.000 | 51.260 | 51.260 | 4,500 |
| 2022-06-22 | 52.490 | 52.490 | 50.200 | 50.300 | 50.300 | 6,500 |
| 2022-06-21 | 50.000 | 51.900 | 50.000 | 51.830 | 51.830 | 2,500 |
| 2022-06-20 | 54.200 | 54.200 | 50.500 | 50.500 | 50.500 | 2,500 |
| 2022-06-17 | 51.100 | 51.100 | 51.100 | 51.100 | 51.100 | 1,500 |
| 2022-06-16 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 1,000 |
| 2022-06-15 | 51.000 | 51.000 | 50.000 | 50.260 | 50.260 | 2,500 |
| 2022-06-13 | 50.270 | 50.270 | 50.260 | 50.260 | 50.260 | 1,500 |
| 2022-06-10 | 50.210 | 53.990 | 50.210 | 53.990 | 53.990 | 2,500 |
| 2022-06-09 | 53.000 | 53.500 | 52.730 | 53.500 | 53.500 | 59,500 |
| 2022-06-07 | 57.000 | 57.000 | 57.000 | 57.000 | 57.000 | 500 |
| 2022-06-06 | 54.900 | 54.900 | 54.900 | 54.900 | 54.900 | 500 |
| 2022-06-03 | 50.170 | 53.900 | 50.110 | 53.900 | 53.900 | 7,000 |
| 2022-06-02 | 56.000 | 58.950 | 53.530 | 53.530 | 53.530 | 6,500 |
| 2022-06-01 | 55.170 | 55.170 | 55.100 | 55.120 | 55.120 | 8,000 |
| 2022-05-30 | 60.990 | 60.990 | 57.000 | 57.050 | 57.050 | 4,500 |
| 2022-05-27 | 60.340 | 60.340 | 60.340 | 60.340 | 60.340 | 500 |
| 2022-05-26 | 52.750 | 61.250 | 52.730 | 58.000 | 58.000 | 86,000 |
| 2022-05-25 | 57.000 | 57.000 | 57.000 | 57.000 | 57.000 | 500 |
| 2022-05-24 | 54.000 | 57.000 | 54.000 | 57.000 | 57.000 | 10,500 |
| 2022-05-20 | 51.000 | 54.790 | 51.000 | 54.240 | 54.240 | 6,000 |
| 2022-05-19 | 54.480 | 55.040 | 54.480 | 54.670 | 54.670 | 1,500 |
| 2022-05-18 | 51.200 | 51.200 | 51.200 | 51.200 | 51.200 | 500 |
| 2022-05-17 | 51.130 | 51.200 | 51.130 | 51.200 | 51.200 | 4,500 |
| 2022-05-13 | 54.000 | 56.330 | 54.000 | 55.170 | 55.170 | 9,500 |
| 2022-05-12 | 52.000 | 53.150 | 49.000 | 52.400 | 52.400 | 7,500 |
| 2022-05-11 | 48.990 | 49.880 | 48.990 | 49.450 | 49.450 | 13,500 |
| 2022-05-09 | 48.020 | 49.950 | 46.400 | 46.400 | 46.400 | 20,000 |
| 2022-05-06 | 53.000 | 53.000 | 49.950 | 50.160 | 50.160 | 14,500 |
| 2022-04-28 | 55.010 | 55.300 | 54.000 | 54.000 | 54.000 | 1,500 |
| 2022-04-26 | 57.250 | 57.900 | 57.250 | 57.900 | 57.900 | 2,000 |
| 2022-04-22 | 57.500 | 57.500 | 56.000 | 56.500 | 56.500 | 2,500 |
| 2022-04-21 | 55.500 | 55.500 | 55.500 | 55.500 | 55.500 | 500 |
| 2022-04-20 | 55.500 | 55.500 | 55.500 | 55.500 | 55.500 | 500 |
| 2022-04-19 | 58.000 | 58.000 | 56.250 | 56.250 | 56.250 | 4,000 |
| 2022-04-18 | 58.500 | 58.500 | 57.000 | 57.010 | 57.010 | 6,000 |
| 2022-04-15 | 58.500 | 58.500 | 57.760 | 57.760 | 57.760 | 4,000 |
| 2022-04-14 | 57.000 | 57.000 | 57.000 | 57.000 | 57.000 | 500 |
| 2022-04-13 | 57.110 | 58.150 | 57.110 | 58.150 | 58.150 | 5,000 |
| 2022-04-12 | 58.650 | 58.650 | 58.650 | 58.650 | 58.650 | 500 |
| 2022-04-11 | 57.500 | 59.250 | 56.550 | 58.650 | 58.650 | 13,000 |
| 2022-04-08 | 56.900 | 58.800 | 56.900 | 58.800 | 58.800 | 9,500 |
| 2022-04-07 | 53.750 | 55.000 | 53.010 | 54.980 | 54.980 | 4,500 |
| 2022-04-06 | 54.000 | 55.000 | 53.700 | 53.700 | 53.700 | 4,000 |
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.