Janana De Malucho Textile Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 49.970 | 49.970 | 46.000 | 46.180 | 46.180 | 965 |
| 2025-05-08 | 52.990 | 55.000 | 46.030 | 49.660 | 49.660 | 17,753 |
| 2025-05-07 | 51.000 | 53.240 | 50.020 | 51.140 | 51.140 | 5,147 |
| 2025-05-06 | 52.000 | 57.600 | 52.000 | 52.500 | 52.500 | 52,253 |
| 2025-05-05 | 48.500 | 53.000 | 48.500 | 52.360 | 52.360 | 8,691 |
| 2025-05-02 | 46.350 | 51.250 | 46.350 | 48.180 | 48.180 | 113 |
| 2025-04-30 | 47.120 | 48.500 | 47.110 | 48.180 | 48.180 | 604 |
| 2025-04-29 | 49.190 | 49.190 | 49.190 | 49.190 | 49.190 | 1,412 |
| 2025-04-28 | 47.400 | 50.450 | 47.000 | 49.190 | 49.190 | 41,142 |
| 2025-04-25 | 49.700 | 49.700 | 49.000 | 49.090 | 49.090 | 3,046 |
| 2025-04-24 | 48.350 | 50.000 | 48.350 | 48.590 | 48.590 | 638 |
| 2025-04-23 | 52.940 | 52.940 | 49.060 | 49.080 | 49.080 | 3,570 |
| 2025-04-22 | 53.000 | 54.000 | 51.360 | 51.420 | 51.420 | 4,416 |
| 2025-04-21 | 49.000 | 53.350 | 49.000 | 52.880 | 52.880 | 38,263 |
| 2025-04-18 | 48.990 | 48.990 | 47.260 | 48.500 | 48.500 | 1,145 |
| 2025-04-17 | 47.310 | 48.800 | 47.250 | 48.760 | 48.760 | 4,900 |
| 2025-04-16 | 47.110 | 48.950 | 47.110 | 48.950 | 48.950 | 2,368 |
| 2025-04-15 | 48.510 | 49.000 | 47.210 | 48.190 | 48.190 | 1,660 |
| 2025-04-11 | 51.930 | 51.930 | 50.050 | 51.850 | 51.850 | 1,301 |
| 2025-04-10 | 49.900 | 50.000 | 49.900 | 50.000 | 50.000 | 6,393 |
| 2025-04-09 | 48.330 | 50.470 | 48.330 | 50.470 | 50.470 | 1,002 |
| 2025-04-08 | 50.500 | 50.500 | 49.040 | 50.470 | 50.470 | 378 |
| 2025-04-07 | 50.050 | 52.000 | 50.000 | 50.470 | 50.470 | 3,326 |
| 2025-04-04 | 50.600 | 52.000 | 50.600 | 51.080 | 51.080 | 200 |
| 2025-04-03 | 51.500 | 51.500 | 51.080 | 51.080 | 51.080 | 202 |
| 2025-03-27 | 52.550 | 52.600 | 50.550 | 51.080 | 51.080 | 7,197 |
| 2025-03-25 | 53.890 | 54.950 | 53.090 | 53.090 | 53.090 | 426 |
| 2025-03-24 | 55.000 | 55.000 | 52.250 | 53.090 | 53.090 | 5,585 |
| 2025-03-21 | 50.550 | 55.400 | 50.550 | 55.390 | 55.390 | 13,058 |
| 2025-03-20 | 50.000 | 52.950 | 50.000 | 51.810 | 51.810 | 6,947 |
| 2025-03-19 | 50.010 | 50.400 | 49.400 | 49.500 | 49.500 | 5,343 |
| 2025-03-18 | 50.270 | 50.270 | 50.020 | 50.250 | 50.250 | 250 |
| 2025-03-17 | 51.350 | 51.490 | 49.060 | 50.250 | 50.250 | 18,408 |
| 2025-03-14 | 52.140 | 54.240 | 52.140 | 53.940 | 53.940 | 24 |
| 2025-03-13 | 53.890 | 54.000 | 53.790 | 53.940 | 53.940 | 5,008 |
| 2025-03-12 | 52.990 | 52.990 | 51.310 | 52.660 | 52.660 | 717 |
| 2025-03-11 | 51.000 | 52.880 | 51.000 | 51.970 | 51.970 | 1,397 |
| 2025-03-10 | 50.990 | 51.740 | 50.350 | 50.970 | 50.970 | 1,870 |
| 2025-03-07 | 50.990 | 50.990 | 50.990 | 50.990 | 50.990 | 10 |
| 2025-03-06 | 50.020 | 51.490 | 49.250 | 50.990 | 50.990 | 7,636 |
| 2025-03-05 | 51.830 | 51.900 | 50.500 | 51.370 | 51.370 | 1,266 |
| 2025-03-04 | 52.750 | 53.000 | 51.200 | 52.020 | 52.020 | 4,718 |
| 2025-03-03 | 54.010 | 54.450 | 54.000 | 54.000 | 54.000 | 4,126 |
| 2025-02-28 | 58.140 | 59.890 | 55.000 | 55.000 | 55.000 | 3,025 |
| 2025-02-27 | 58.980 | 58.980 | 55.000 | 58.140 | 58.140 | 47,854 |
| 2025-02-26 | 58.950 | 58.950 | 55.210 | 56.960 | 56.960 | 11,276 |
| 2025-02-25 | 53.500 | 57.950 | 53.500 | 56.560 | 56.560 | 18,442 |
| 2025-02-24 | 56.000 | 56.000 | 54.030 | 54.110 | 54.110 | 30,742 |
| 2025-02-21 | 55.000 | 55.000 | 55.000 | 55.000 | 55.000 | 470 |
| 2025-02-20 | 55.110 | 56.000 | 55.000 | 55.150 | 55.150 | 5,072 |
| 2025-02-19 | 55.500 | 57.000 | 55.000 | 57.000 | 57.000 | 931 |
| 2025-02-18 | 55.800 | 55.800 | 55.000 | 55.000 | 55.000 | 3,984 |
| 2025-02-17 | 54.150 | 55.550 | 53.210 | 54.620 | 54.620 | 2,451 |
| 2025-02-14 | 56.110 | 56.600 | 55.000 | 55.720 | 55.720 | 5,771 |
| 2025-02-13 | 57.000 | 57.110 | 54.150 | 57.000 | 57.000 | 2,600 |
| 2025-02-12 | 56.000 | 57.330 | 56.000 | 57.050 | 57.050 | 1,110 |
| 2025-02-11 | 56.160 | 57.110 | 56.160 | 57.090 | 57.090 | 1,105 |
| 2025-02-10 | 56.120 | 56.160 | 56.120 | 56.160 | 56.160 | 550 |
| 2025-02-07 | 56.340 | 56.340 | 56.000 | 56.120 | 56.120 | 1,201 |
| 2025-02-06 | 59.980 | 59.980 | 58.000 | 58.000 | 58.000 | 51 |
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.