JS Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-30	4.450	4.450	4.450	4.450	4.450	5,000
2023-05-29	4.590	4.590	4.310	4.330	4.330	75,500
2023-05-26	4.490	4.520	4.470	4.500	4.500	55,000
2023-05-25	4.400	4.540	4.400	4.500	4.500	102,000
2023-05-24	4.500	4.600	4.410	4.470	4.470	179,500
2023-05-23	4.680	4.680	4.420	4.510	4.510	64,500
2023-05-22	4.490	4.550	4.430	4.430	4.430	54,500
2023-05-19	4.320	4.500	4.320	4.490	4.490	148,500
2023-05-18	4.500	4.520	4.280	4.310	4.310	235,000
2023-05-17	4.610	4.610	4.450	4.470	4.470	57,000
2023-05-16	4.700	4.700	4.530	4.550	4.550	134,500
2023-05-15	4.600	4.700	4.600	4.700	4.700	43,500
2023-05-12	4.650	4.700	4.600	4.700	4.700	69,000
2023-05-11	4.500	4.750	4.500	4.690	4.690	92,500
2023-05-10	4.490	4.490	4.380	4.380	4.380	20,500
2023-05-09	4.460	4.600	4.350	4.400	4.400	264,000
2023-05-08	4.700	4.740	4.500	4.670	4.670	315,000
2023-05-05	4.590	4.700	4.590	4.670	4.670	83,000
2023-05-04	4.850	4.850	4.650	4.700	4.700	281,000
2023-05-03	4.500	5.000	4.470	4.720	4.720	3,851,500
2023-05-02	4.740	4.790	4.440	4.480	4.480	231,500
2023-04-28	4.640	4.650	4.630	4.630	4.630	4,500
2023-04-27	4.610	4.750	4.470	4.510	4.510	1,481,000
2023-04-26	4.110	4.400	4.110	4.380	4.380	1,056,500
2023-04-20	4.170	4.170	4.100	4.100	4.100	404,000
2023-04-19	4.160	4.250	4.160	4.250	4.250	105,000
2023-04-18	4.180	4.250	4.160	4.200	4.200	12,000
2023-04-17	4.130	4.330	4.130	4.150	4.150	39,500
2023-04-13	4.200	4.350	4.200	4.350	4.350	26,000
2023-04-12	4.410	4.490	4.250	4.270	4.270	80,000
2023-04-11	4.450	4.600	4.350	4.410	4.410	393,000
2023-04-10	4.280	5.000	4.280	4.460	4.460	10,396,500
2023-04-07	4.000	5.000	4.000	4.090	4.090	26,211,000
2023-04-06	4.110	4.110	4.110	4.110	4.110	500
2023-04-05	3.920	4.000	3.910	4.000	4.000	54,500
2023-04-04	4.000	4.000	4.000	4.000	4.000	45,500
2023-04-03	4.000	4.000	4.000	4.000	4.000	4,500
2023-03-31	4.120	4.120	4.120	4.120	4.120	500
2023-03-29	3.920	3.920	3.900	3.900	3.900	7,000
2023-03-28	4.050	4.050	4.050	4.050	4.050	1,000
2023-03-27	4.100	4.100	4.100	4.100	4.100	5,000
2023-03-24	3.720	4.100	3.720	4.030	4.030	250,500
2023-03-22	4.050	4.050	3.900	3.910	3.910	158,000
2023-03-21	4.130	4.130	4.020	4.120	4.120	10,000
2023-03-20	4.010	4.140	4.000	4.140	4.140	112,000
2023-03-17	4.200	4.200	4.100	4.100	4.100	82,500
2023-03-16	4.060	4.390	4.060	4.250	4.250	75,500
2023-03-15	4.020	4.070	4.000	4.000	4.000	52,000
2023-03-14	4.340	4.340	4.030	4.100	4.100	39,500
2023-03-13	4.110	4.110	4.110	4.110	4.110	9,000
2023-03-10	4.150	4.250	4.150	4.240	4.240	21,000
2023-03-09	4.100	4.100	4.060	4.100	4.100	67,000
2023-03-08	4.110	4.110	4.000	4.000	4.000	24,500
2023-03-07	4.090	4.250	4.090	4.100	4.100	27,000
2023-03-06	4.130	4.300	4.130	4.220	4.220	75,000
2023-03-03	4.320	4.400	4.250	4.300	4.300	271,000
2023-03-02	4.160	4.300	4.150	4.270	4.270	30,500
2023-03-01	4.130	4.300	4.000	4.230	4.230	309,500
2023-02-27	4.210	4.220	4.210	4.220	4.220	18,500
2023-02-24	4.220	4.220	4.210	4.210	4.210	5,000

← NewerPage 15 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.