JS Bank Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 9.090 | 9.150 | 9.000 | 9.000 | 9.000 | 455,798 |
| 2024-05-20 | 9.150 | 9.150 | 8.920 | 9.000 | 9.000 | 316,182 |
| 2024-05-17 | 9.200 | 9.200 | 8.970 | 9.040 | 9.040 | 311,500 |
| 2024-05-16 | 9.050 | 9.090 | 8.990 | 9.080 | 9.080 | 322,500 |
| 2024-05-15 | 9.450 | 9.450 | 9.020 | 9.040 | 9.040 | 1,681,500 |
| 2024-05-14 | 9.140 | 9.280 | 9.030 | 9.220 | 9.220 | 3,296,000 |
| 2024-05-13 | 9.250 | 9.270 | 9.060 | 9.140 | 9.140 | 2,025,500 |
| 2024-05-10 | 9.300 | 9.300 | 8.900 | 9.250 | 9.250 | 4,484,000 |
| 2024-05-09 | 9.140 | 9.750 | 8.960 | 9.240 | 9.240 | 4,782,000 |
| 2024-05-08 | 9.150 | 9.220 | 8.830 | 9.170 | 9.170 | 676,000 |
| 2024-05-07 | 8.940 | 9.430 | 8.930 | 9.290 | 9.290 | 594,500 |
| 2024-05-06 | 8.900 | 9.290 | 8.620 | 9.100 | 9.100 | 208,500 |
| 2024-05-03 | 9.120 | 9.250 | 8.900 | 9.170 | 9.170 | 1,151,000 |
| 2024-05-02 | 9.600 | 9.600 | 9.000 | 9.330 | 9.330 | 2,817,500 |
| 2024-04-30 | 9.740 | 10.200 | 9.410 | 9.950 | 9.950 | 238,500 |
| 2024-04-29 | 9.590 | 10.580 | 9.130 | 9.960 | 9.960 | 698,500 |
| 2024-04-26 | 9.150 | 9.800 | 9.100 | 9.580 | 9.580 | 511,500 |
| 2024-04-25 | 9.050 | 9.110 | 9.050 | 9.050 | 9.050 | 27,500 |
| 2024-04-24 | 9.190 | 9.280 | 9.010 | 9.160 | 9.160 | 453,000 |
| 2024-04-23 | 9.220 | 9.440 | 9.010 | 9.160 | 9.160 | 205,500 |
| 2024-04-22 | 9.250 | 9.870 | 9.240 | 9.240 | 9.240 | 59,500 |
| 2024-04-19 | 9.100 | 9.200 | 9.020 | 9.090 | 9.090 | 112,500 |
| 2024-04-18 | 9.200 | 9.200 | 9.090 | 9.170 | 9.170 | 32,500 |
| 2024-04-17 | 9.050 | 9.310 | 9.050 | 9.260 | 9.260 | 240,000 |
| 2024-04-16 | 9.400 | 9.400 | 9.030 | 9.220 | 9.220 | 33,500 |
| 2024-04-15 | 9.050 | 9.240 | 9.050 | 9.230 | 9.230 | 58,500 |
| 2024-04-09 | 9.110 | 9.200 | 9.030 | 9.120 | 9.120 | 60,000 |
| 2024-04-08 | 9.200 | 10.160 | 9.110 | 9.240 | 9.240 | 1,396,000 |
| 2024-04-04 | 9.180 | 9.180 | 8.880 | 9.160 | 9.160 | 48,500 |
| 2024-04-03 | 9.010 | 9.200 | 9.010 | 9.180 | 9.180 | 120,000 |
| 2024-04-02 | 8.800 | 9.170 | 8.800 | 9.070 | 9.070 | 261,000 |
| 2024-04-01 | 9.010 | 9.050 | 8.850 | 8.940 | 8.940 | 548,500 |
| 2024-03-29 | 9.390 | 9.390 | 9.160 | 9.260 | 9.260 | 1,298,500 |
| 2024-03-28 | 9.310 | 9.450 | 9.030 | 9.300 | 9.300 | 230,000 |
| 2024-03-27 | 9.300 | 9.400 | 9.210 | 9.300 | 9.300 | 357,500 |
| 2024-03-26 | 9.000 | 9.220 | 9.000 | 9.170 | 9.170 | 232,000 |
| 2024-03-25 | 9.140 | 9.140 | 8.850 | 9.050 | 9.050 | 93,000 |
| 2024-03-22 | 9.110 | 9.250 | 8.900 | 8.930 | 8.930 | 921,000 |
| 2024-03-21 | 9.230 | 9.300 | 9.060 | 9.130 | 9.130 | 3,033,000 |
| 2024-03-20 | 9.250 | 9.300 | 9.000 | 9.220 | 9.220 | 2,756,500 |
| 2024-03-19 | 9.220 | 9.550 | 9.090 | 9.190 | 9.190 | 1,168,000 |
| 2024-03-18 | 8.900 | 9.100 | 8.850 | 9.020 | 9.020 | 398,000 |
| 2024-03-15 | 8.600 | 9.000 | 8.600 | 8.930 | 8.930 | 196,500 |
| 2024-03-14 | 8.620 | 8.850 | 8.620 | 8.750 | 8.750 | 150,000 |
| 2024-03-13 | 8.890 | 8.890 | 8.650 | 8.830 | 8.830 | 21,000 |
| 2024-03-12 | 8.760 | 8.850 | 8.700 | 8.790 | 8.790 | 112,500 |
| 2024-03-11 | 8.710 | 8.940 | 8.700 | 8.840 | 8.840 | 124,500 |
| 2024-03-08 | 8.610 | 8.930 | 8.570 | 8.880 | 8.880 | 465,000 |
| 2024-03-07 | 8.890 | 9.200 | 8.750 | 8.880 | 8.880 | 79,000 |
| 2024-03-06 | 8.590 | 8.930 | 8.520 | 8.750 | 8.750 | 400,500 |
| 2024-03-05 | 9.000 | 9.000 | 8.500 | 8.590 | 8.590 | 818,000 |
| 2024-03-04 | 8.900 | 9.000 | 8.570 | 8.730 | 8.730 | 1,201,500 |
| 2024-03-01 | 8.600 | 9.200 | 8.520 | 8.990 | 8.990 | 1,851,500 |
| 2024-02-29 | 8.250 | 8.800 | 8.150 | 8.470 | 8.470 | 3,526,500 |
| 2024-02-28 | 9.000 | 9.050 | 8.150 | 8.260 | 8.260 | 3,027,000 |
| 2024-02-27 | 8.750 | 9.250 | 8.750 | 9.150 | 9.150 | 1,632,000 |
| 2024-02-26 | 8.970 | 9.240 | 8.700 | 9.070 | 9.070 | 519,000 |
| 2024-02-23 | 8.700 | 8.970 | 8.670 | 8.950 | 8.950 | 473,000 |
| 2024-02-22 | 8.850 | 8.900 | 8.660 | 8.800 | 8.800 | 526,000 |
| 2024-02-21 | 9.100 | 9.220 | 8.510 | 8.880 | 8.880 | 936,500 |
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.