JS Bank Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	9.620	10.200	9.620	9.750	9.750	479,226
2024-08-21	9.500	9.940	9.500	9.900	9.900	187,677
2024-08-20	9.500	9.600	9.300	9.500	9.500	726,117
2024-08-19	10.000	10.000	9.310	9.410	9.410	872,066
2024-08-16	10.100	10.170	9.800	9.930	9.930	191,658
2024-08-15	9.900	10.200	9.900	10.060	10.060	386,848
2024-08-13	10.270	10.270	9.800	9.860	9.860	122,223
2024-08-12	9.900	10.340	9.900	9.990	9.990	221,645
2024-08-09	9.990	10.380	9.810	10.210	10.210	10,788,950
2024-08-08	10.370	10.370	9.860	10.150	10.150	92,859
2024-08-07	9.890	10.250	9.750	10.150	10.150	424,980
2024-08-06	9.750	9.980	9.450	9.860	9.860	1,066,829
2024-08-05	10.030	10.830	9.510	9.550	9.550	1,449,491
2024-08-02	10.190	10.580	10.000	10.390	10.390	410,320
2024-08-01	10.090	10.340	9.810	10.180	10.180	216,558
2024-07-31	10.120	10.600	10.010	10.150	10.150	621,802
2024-07-30	10.230	10.450	9.900	10.150	10.150	405,265
2024-07-29	9.520	10.340	9.400	10.090	10.090	846,369
2024-07-26	10.000	10.000	9.440	9.720	9.720	748,842
2024-07-25	10.200	10.200	9.800	9.820	9.820	75,124
2024-07-24	9.850	10.170	9.770	9.990	9.990	381,739
2024-07-23	9.900	10.000	9.730	9.810	9.810	429,933
2024-07-22	10.500	10.500	9.600	9.890	9.890	4,250,922
2024-07-19	10.800	11.200	10.150	10.420	10.420	874,255
2024-07-18	11.110	11.350	10.800	11.220	11.220	249,831
2024-07-15	11.450	11.750	10.900	11.040	11.040	638,638
2024-07-12	11.260	11.950	11.000	11.530	11.530	660,674
2024-07-11	11.000	11.740	11.000	11.390	11.390	162,035
2024-07-10	11.610	11.850	11.220	11.250	11.250	835,312
2024-07-09	12.150	13.050	11.700	11.910	11.910	1,123,183
2024-07-08	11.350	12.110	11.350	11.920	11.920	995,330
2024-07-05	10.730	11.370	10.110	11.110	11.110	1,179,492
2024-07-04	11.400	11.410	10.180	10.370	10.370	1,204,944
2024-07-03	10.460	11.480	10.460	11.010	11.010	2,069,471
2024-07-02	9.700	10.680	9.700	10.480	10.480	1,575,780
2024-07-01	9.890	9.990	9.610	9.680	9.680	434,964
2024-06-28	10.500	10.500	9.700	9.770	9.770	1,120,118
2024-06-27	9.480	10.490	9.410	10.150	10.150	13,366,150
2024-06-26	9.380	9.550	9.190	9.490	9.490	1,978,153
2024-06-25	9.240	9.290	9.100	9.250	9.250	346,951
2024-06-24	9.190	9.550	9.080	9.110	9.110	16,864,570
2024-06-21	9.250	9.500	9.140	9.290	9.290	1,832,134
2024-06-20	9.220	9.590	9.150	9.400	9.400	2,609,568
2024-06-14	9.240	9.280	9.000	9.170	9.170	498,733
2024-06-13	9.100	9.330	9.000	9.270	9.270	1,067,139
2024-06-12	9.000	9.320	9.000	9.180	9.180	371,101
2024-06-11	8.620	9.500	8.100	9.180	9.180	3,883,223
2024-06-10	9.000	9.100	8.520	8.570	8.570	628,528
2024-06-07	9.000	9.190	8.990	9.080	9.080	898,551
2024-06-06	9.210	9.210	8.970	9.120	9.120	129,812
2024-06-05	8.950	9.140	8.940	9.090	9.090	1,654
2024-06-04	8.870	9.120	8.870	9.000	9.000	1,532,694
2024-06-03	9.230	9.240	8.870	9.000	9.000	1,731,997
2024-05-31	9.250	9.350	9.050	9.200	9.200	910,613
2024-05-30	9.200	9.340	9.050	9.310	9.310	54,702
2024-05-29	9.250	9.400	9.000	9.320	9.320	513,170
2024-05-27	9.270	9.270	9.020	9.020	9.020	33,250
2024-05-24	9.200	9.300	9.030	9.270	9.270	241,111
2024-05-23	9.000	9.380	9.000	9.280	9.280	220,215
2024-05-22	9.000	9.340	8.950	9.170	9.170	516,242

← NewerPage 10 of 21 · 1,220 trading daysOlder →

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.