JS Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	9.110	9.500	9.000	9.150	9.150	2,428,000
2023-11-22	9.000	9.500	9.000	9.110	9.110	2,263,000
2023-11-21	8.990	9.700	8.900	9.030	9.030	3,129,500
2023-11-20	8.550	9.490	8.100	8.980	8.980	2,324,500
2023-11-17	7.720	8.620	7.720	8.590	8.590	6,796,000
2023-11-16	7.500	7.750	7.450	7.620	7.620	2,504,000
2023-11-15	7.580	7.700	7.460	7.480	7.480	1,444,000
2023-11-14	7.520	7.700	7.300	7.510	7.510	850,000
2023-11-13	7.550	7.700	7.400	7.530	7.530	2,859,000
2023-11-10	7.250	7.500	7.250	7.500	7.500	4,645,500
2023-11-08	7.140	7.300	6.900	7.250	7.250	5,010,000
2023-11-07	7.100	7.450	6.910	7.020	7.020	3,815,500
2023-11-06	6.860	7.120	6.850	7.100	7.100	2,369,500
2023-11-03	6.750	7.130	6.710	6.880	6.880	3,379,000
2023-11-02	6.800	7.010	6.620	6.870	6.870	2,814,000
2023-11-01	6.510	6.890	6.510	6.880	6.880	3,330,500
2023-10-31	6.580	6.600	6.420	6.490	6.490	267,500
2023-10-30	6.420	6.700	6.350	6.540	6.540	1,954,500
2023-10-27	6.360	6.500	6.320	6.400	6.400	892,000
2023-10-26	6.450	6.640	6.360	6.460	6.460	2,566,500
2023-10-25	6.400	6.650	6.260	6.350	6.350	9,547,500
2023-10-24	6.290	6.400	6.100	6.240	6.240	11,035,000
2023-10-23	6.300	6.350	6.250	6.300	6.300	326,500
2023-10-20	6.150	6.380	6.120	6.260	6.260	1,328,500
2023-10-19	6.200	6.250	6.120	6.160	6.160	282,500
2023-10-18	6.160	6.250	6.100	6.240	6.240	55,500
2023-10-17	6.100	6.250	6.050	6.230	6.230	473,500
2023-10-16	6.200	6.250	6.100	6.180	6.180	373,000
2023-10-13	6.300	6.390	6.150	6.200	6.200	293,000
2023-10-12	6.100	6.260	6.100	6.250	6.250	354,000
2023-10-11	6.130	6.270	6.130	6.240	6.240	1,335,000
2023-10-10	6.000	6.140	5.980	6.050	6.050	1,386,500
2023-10-09	5.810	6.000	5.750	5.990	5.990	953,000
2023-10-06	5.630	5.850	5.630	5.840	5.840	334,000
2023-10-05	5.570	5.790	5.570	5.780	5.780	856,500
2023-10-04	5.640	5.700	5.530	5.690	5.690	768,000
2023-10-03	5.690	5.700	5.650	5.650	5.650	41,000
2023-10-02	5.680	5.680	5.660	5.660	5.660	3,000
2023-09-28	5.710	5.710	5.690	5.700	5.700	250,000
2023-09-27	5.750	5.800	5.660	5.740	5.740	1,406,500
2023-09-26	5.760	5.800	5.760	5.780	5.780	13,500
2023-09-25	5.630	5.800	5.620	5.800	5.800	208,500
2023-09-22	5.710	5.800	5.660	5.760	5.760	834,500
2023-09-21	5.550	5.730	5.500	5.700	5.700	1,040,500
2023-09-20	5.610	5.650	5.510	5.520	5.520	143,500
2023-09-19	5.820	5.990	5.550	5.640	5.640	2,996,000
2023-09-18	5.770	5.850	5.700	5.820	5.820	307,500
2023-09-15	5.860	5.970	5.800	5.800	5.800	27,500
2023-09-14	5.800	5.950	5.800	5.950	5.950	2,500
2023-09-13	6.080	6.080	5.850	5.850	5.850	550,500
2023-09-12	5.990	6.100	5.910	5.970	5.970	1,472,000
2023-09-11	5.850	6.000	5.790	5.960	5.960	3,260,000
2023-09-08	5.700	5.800	5.520	5.770	5.770	104,500
2023-09-07	5.800	5.820	5.610	5.630	5.630	393,000
2023-09-06	5.670	5.850	5.650	5.750	5.750	2,474,000
2023-09-05	5.790	5.790	5.650	5.720	5.720	321,000
2023-09-04	5.620	5.750	5.600	5.700	5.700	647,000
2023-09-01	5.760	5.760	5.500	5.660	5.660	7,310,500
2023-08-31	5.860	5.890	5.520	5.630	5.630	2,294,500
2023-08-30	5.930	6.000	5.860	5.900	5.900	422,000

← NewerPage 13 of 21 · 1,216 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.