Janana De Malucho Textile Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 67.620 | 71.890 | 65.020 | 65.190 | 65.190 | 63,316 |
| 2024-11-08 | 64.490 | 68.640 | 62.000 | 67.950 | 67.950 | 89,591 |
| 2024-11-07 | 64.890 | 64.940 | 62.000 | 62.400 | 62.400 | 3,912 |
| 2024-11-06 | 67.800 | 67.800 | 63.000 | 63.340 | 63.340 | 6,369 |
| 2024-11-05 | 68.890 | 68.890 | 63.250 | 64.740 | 64.740 | 5,654 |
| 2024-11-04 | 69.000 | 69.000 | 63.010 | 64.050 | 64.050 | 10,408 |
| 2024-11-01 | 65.770 | 65.770 | 62.000 | 63.700 | 63.700 | 2,541 |
| 2024-10-31 | 60.610 | 64.490 | 57.130 | 61.680 | 61.680 | 36,945 |
| 2024-10-30 | 62.900 | 62.900 | 60.350 | 60.550 | 60.550 | 10,833 |
| 2024-10-29 | 61.260 | 63.750 | 61.100 | 61.850 | 61.850 | 16,082 |
| 2024-10-28 | 67.200 | 69.000 | 60.600 | 61.820 | 61.820 | 21,595 |
| 2024-10-25 | 69.980 | 70.490 | 67.000 | 67.330 | 67.330 | 2,106 |
| 2024-10-24 | 69.480 | 70.000 | 66.300 | 66.950 | 66.950 | 1,579 |
| 2024-10-23 | 69.900 | 70.000 | 63.020 | 67.950 | 67.950 | 5,420 |
| 2024-10-22 | 69.000 | 69.000 | 67.870 | 67.870 | 67.870 | 1 |
| 2024-10-21 | 69.500 | 69.500 | 66.100 | 67.870 | 67.870 | 5,416 |
| 2024-10-18 | 69.900 | 70.000 | 66.000 | 68.460 | 68.460 | 4,770 |
| 2024-10-17 | 61.510 | 69.180 | 61.250 | 68.830 | 68.830 | 104,725 |
| 2024-10-16 | 61.000 | 63.000 | 61.000 | 62.890 | 62.890 | 7,212 |
| 2024-10-15 | 63.990 | 63.990 | 60.510 | 61.120 | 61.120 | 13,821 |
| 2024-10-14 | 61.520 | 64.980 | 61.520 | 64.270 | 64.270 | 3,607 |
| 2024-10-11 | 61.760 | 67.000 | 61.600 | 64.210 | 64.210 | 5,085 |
| 2024-10-10 | 64.890 | 64.890 | 62.260 | 63.560 | 63.560 | 2,518 |
| 2024-10-09 | 66.330 | 66.330 | 63.000 | 63.790 | 63.790 | 1,916 |
| 2024-10-08 | 61.160 | 63.990 | 61.160 | 63.190 | 63.190 | 5,279 |
| 2024-10-07 | 62.000 | 63.900 | 60.350 | 62.820 | 62.820 | 9,025 |
| 2024-10-04 | 61.140 | 63.800 | 61.100 | 62.910 | 62.910 | 4,820 |
| 2024-10-03 | 64.400 | 64.400 | 63.000 | 63.580 | 63.580 | 5,086 |
| 2024-10-02 | 65.890 | 65.890 | 63.500 | 63.580 | 63.580 | 9,819 |
| 2024-10-01 | 61.000 | 66.870 | 61.000 | 65.350 | 65.350 | 76,043 |
| 2024-09-30 | 66.770 | 66.770 | 60.000 | 60.790 | 60.790 | 22,271 |
| 2024-09-27 | 63.500 | 65.970 | 63.000 | 64.010 | 64.010 | 1,665 |
| 2024-09-26 | 63.000 | 65.000 | 61.100 | 62.780 | 62.780 | 11,280 |
| 2024-09-25 | 62.500 | 65.000 | 60.760 | 62.370 | 62.370 | 2,809 |
| 2024-09-24 | 64.020 | 64.750 | 62.800 | 63.330 | 63.330 | 14,870 |
| 2024-09-23 | 69.950 | 69.950 | 64.020 | 66.630 | 66.630 | 22,662 |
| 2024-09-20 | 68.000 | 68.440 | 66.000 | 68.440 | 68.440 | 2,084 |
| 2024-09-19 | 69.950 | 69.950 | 67.700 | 67.890 | 67.890 | 37,658 |
| 2024-09-18 | 68.110 | 69.990 | 68.110 | 69.030 | 69.030 | 6,390 |
| 2024-09-16 | 67.500 | 70.500 | 67.110 | 68.550 | 68.550 | 16,069 |
| 2024-09-13 | 70.940 | 71.900 | 69.250 | 70.070 | 70.070 | 75,034 |
| 2024-09-12 | 68.990 | 72.000 | 67.000 | 69.690 | 69.690 | 48,620 |
| 2024-09-11 | 68.500 | 69.380 | 67.000 | 67.020 | 67.020 | 41,602 |
| 2024-09-10 | 68.560 | 69.970 | 68.010 | 68.130 | 68.130 | 7,430 |
| 2024-09-09 | 69.890 | 70.970 | 67.800 | 69.850 | 69.850 | 84,707 |
| 2024-09-06 | 68.000 | 70.950 | 68.000 | 68.960 | 68.960 | 47,608 |
| 2024-09-05 | 68.000 | 72.400 | 67.200 | 68.120 | 68.120 | 156,935 |
| 2024-09-04 | 71.000 | 74.000 | 65.770 | 66.410 | 66.410 | 276,357 |
| 2024-09-03 | 79.980 | 89.160 | 72.950 | 73.040 | 73.040 | 552,414 |
| 2024-09-02 | 89.900 | 92.200 | 81.050 | 81.050 | 81.050 | 366,582 |
| 2024-08-30 | 100.90 | 102.49 | 90.050 | 90.050 | 90.050 | 258,298 |
| 2024-08-29 | 111.16 | 119.95 | 100.04 | 100.05 | 100.05 | 554,311 |
| 2024-08-28 | 99.990 | 111.16 | 90.950 | 111.16 | 111.16 | 236,118 |
| 2024-08-27 | 107.00 | 118.00 | 101.05 | 101.05 | 101.05 | 82,347 |
| 2024-08-26 | 137.24 | 137.24 | 112.28 | 112.28 | 112.28 | 108,771 |
| 2024-08-23 | 124.76 | 124.76 | 124.76 | 124.76 | 124.76 | 17,440 |
| 2024-08-22 | 113.42 | 113.42 | 113.42 | 113.42 | 113.42 | 21,576 |
| 2024-08-21 | 90.260 | 103.11 | 90.260 | 103.11 | 103.11 | 126,460 |
| 2024-08-20 | 84.600 | 98.250 | 83.000 | 93.740 | 93.740 | 133,509 |
| 2024-08-19 | 107.00 | 109.70 | 89.760 | 89.760 | 89.760 | 293,022 |
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.