JS Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-20	9.200	9.270	8.620	9.180	9.180	532,000
2024-02-19	8.260	8.940	8.260	8.940	8.940	530,000
2024-02-16	8.850	8.980	8.500	8.620	8.620	238,500
2024-02-15	9.450	9.450	8.880	8.990	8.990	255,000
2024-02-14	8.750	9.470	8.750	9.340	9.340	460,500
2024-02-13	9.010	9.010	8.300	8.470	8.470	1,379,500
2024-02-12	9.300	9.300	8.840	9.000	9.000	932,000
2024-02-09	9.880	9.890	9.400	9.780	9.780	67,500
2024-02-07	9.800	9.930	9.500	9.620	9.620	242,500
2024-02-06	9.530	9.900	9.530	9.850	9.850	58,000
2024-02-02	9.980	9.980	9.950	9.950	9.950	5,500
2024-02-01	9.720	9.960	9.720	9.940	9.940	37,500
2024-01-31	9.120	10.190	9.110	10.050	10.050	729,000
2024-01-30	9.900	9.900	9.500	9.570	9.570	77,500
2024-01-29	9.900	9.920	9.800	9.900	9.900	56,500
2024-01-26	9.820	9.980	9.810	9.930	9.930	124,000
2024-01-25	9.860	10.060	9.810	9.990	9.990	131,000
2024-01-24	9.800	10.000	9.800	9.990	9.990	572,500
2024-01-23	9.840	9.870	9.770	9.820	9.820	309,500
2024-01-22	9.890	10.000	9.710	9.940	9.940	1,020,000
2024-01-19	9.990	10.010	9.500	9.880	9.880	828,000
2024-01-18	9.940	9.950	9.750	9.850	9.850	59,500
2024-01-17	9.980	10.100	9.850	9.900	9.900	2,565,000
2024-01-16	9.990	9.990	9.810	9.980	9.980	122,000
2024-01-15	10.000	10.030	9.920	9.980	9.980	491,500
2024-01-12	10.290	10.400	9.820	9.950	9.950	19,919,000
2024-01-11	9.800	10.000	9.750	9.980	9.980	5,286,500
2024-01-10	9.760	9.900	9.740	9.800	9.800	124,000
2024-01-09	9.770	9.940	9.700	9.900	9.900	131,000
2024-01-08	9.750	9.850	9.750	9.800	9.800	260,500
2024-01-05	10.000	10.200	9.800	10.000	10.000	1,468,500
2024-01-04	9.450	10.500	9.450	10.080	10.080	1,862,000
2024-01-03	9.180	9.790	9.180	9.500	9.500	203,000
2024-01-02	9.110	9.500	9.020	9.460	9.460	566,500
2024-01-01	9.150	9.690	8.760	9.500	9.500	349,500
2023-12-29	8.900	9.200	8.750	9.040	9.040	730,500
2023-12-28	9.000	9.100	8.750	8.960	8.960	753,500
2023-12-27	8.900	9.290	8.700	8.920	8.920	2,022,500
2023-12-26	9.150	9.400	8.910	9.220	9.220	1,400,000
2023-12-22	9.500	9.600	9.200	9.410	9.410	294,500
2023-12-21	9.390	9.750	9.250	9.670	9.670	188,000
2023-12-20	9.040	9.800	8.810	9.590	9.590	2,248,000
2023-12-19	9.600	9.820	9.100	9.340	9.340	5,469,500
2023-12-18	9.750	10.000	9.750	9.900	9.900	846,500
2023-12-15	10.000	10.500	9.770	10.090	10.090	4,483,000
2023-12-14	9.620	10.000	9.620	9.980	9.980	2,087,500
2023-12-13	10.000	10.000	9.700	9.800	9.800	1,733,500
2023-12-12	10.200	11.040	9.700	10.020	10.020	4,222,500
2023-12-11	9.210	10.080	9.000	10.040	10.040	25,839,500
2023-12-08	9.450	9.600	9.250	9.580	9.580	2,315,500
2023-12-07	8.980	9.550	8.980	9.420	9.420	3,364,000
2023-12-06	8.750	9.010	8.750	9.000	9.000	2,182,500
2023-12-05	8.780	8.850	8.750	8.800	8.800	1,981,500
2023-12-04	8.990	9.000	8.750	8.860	8.860	1,789,500
2023-12-01	9.100	9.200	8.530	8.910	8.910	1,234,500
2023-11-30	8.750	8.870	8.600	8.800	8.800	2,734,000
2023-11-29	9.000	9.250	8.730	8.810	8.810	869,500
2023-11-28	9.000	9.100	8.620	8.920	8.920	3,638,000
2023-11-27	9.350	9.350	8.850	8.980	8.980	3,137,000
2023-11-24	9.200	9.200	8.920	9.000	9.000	1,112,500

← NewerPage 12 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.