JS Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-24	4.220	4.220	4.210	4.210	4.210	5,000
2023-02-23	4.400	4.400	4.250	4.310	4.310	132,000
2023-02-22	4.300	4.540	4.300	4.540	4.540	6,000
2023-02-16	4.440	4.590	4.400	4.490	4.490	242,500
2023-02-15	4.220	4.400	4.220	4.350	4.350	102,000
2023-02-14	4.250	4.260	4.210	4.250	4.250	93,500
2023-02-13	4.310	4.400	4.300	4.300	4.300	191,000
2023-02-10	4.500	4.500	4.350	4.350	4.350	537,500
2023-02-09	4.490	4.490	4.420	4.420	4.420	3,500
2023-02-08	4.540	4.540	4.350	4.450	4.450	30,500
2023-02-07	4.550	4.550	4.400	4.450	4.450	20,000
2023-02-06	4.400	4.550	4.400	4.500	4.500	38,500
2023-02-03	4.330	4.400	4.300	4.350	4.350	51,500
2023-02-02	4.320	4.450	4.320	4.390	4.390	64,000
2023-01-31	4.450	4.600	4.450	4.560	4.560	11,500
2023-01-30	4.630	4.630	4.630	4.630	4.630	500
2023-01-27	4.700	4.700	4.400	4.440	4.440	126,500
2023-01-26	4.310	4.760	4.300	4.700	4.700	1,171,000
2023-01-25	4.440	4.630	4.400	4.440	4.440	240,500
2023-01-24	4.320	4.480	4.320	4.480	4.480	10,000
2023-01-23	4.410	4.500	4.410	4.500	4.500	14,500
2023-01-20	4.460	4.540	4.450	4.450	4.450	41,500
2023-01-19	4.800	4.800	4.480	4.580	4.580	222,000
2023-01-18	4.350	4.980	4.350	4.810	4.810	652,500
2023-01-17	4.410	4.600	4.130	4.290	4.290	100,500
2023-01-16	4.520	4.590	4.470	4.480	4.480	85,500
2023-01-13	4.650	4.700	4.500	4.590	4.590	240,500
2023-01-12	4.520	4.720	4.520	4.700	4.700	139,500
2023-01-11	4.840	4.840	4.550	4.710	4.710	110,000
2023-01-10	4.660	4.660	4.570	4.650	4.650	2,000
2023-01-09	4.750	4.750	4.610	4.730	4.730	123,000
2023-01-06	4.410	5.250	4.370	4.880	4.880	411,500
2023-01-05	4.310	4.750	4.310	4.690	4.690	103,000
2023-01-04	4.690	4.690	4.450	4.450	4.450	7,000
2023-01-03	4.370	4.370	4.310	4.310	4.310	17,000
2023-01-02	4.350	4.500	4.350	4.420	4.420	67,500
2022-12-30	4.350	4.750	4.150	4.690	4.690	811,500
2022-12-29	4.250	4.250	4.100	4.200	4.200	7,500
2022-12-28	4.300	4.480	4.000	4.050	4.050	275,500
2022-12-27	4.300	4.300	4.200	4.270	4.270	6,500
2022-12-26	4.450	4.450	4.260	4.350	4.350	9,500
2022-12-23	4.400	4.470	4.200	4.430	4.430	9,000
2022-12-22	4.150	4.470	4.140	4.310	4.310	195,500
2022-12-21	4.220	4.300	4.180	4.180	4.180	46,000
2022-12-20	4.330	4.400	4.210	4.270	4.270	37,000
2022-12-19	4.600	4.600	4.320	4.400	4.400	34,000
2022-12-16	4.580	4.620	4.420	4.560	4.560	222,000
2022-12-15	4.410	4.600	4.250	4.520	4.520	212,500
2022-12-14	4.300	4.760	4.300	4.570	4.570	1,261,500
2022-12-13	4.450	4.450	4.170	4.320	4.320	305,000
2022-12-12	4.460	4.460	4.300	4.310	4.310	141,000
2022-12-09	4.460	4.600	4.460	4.600	4.600	1,500
2022-12-08	4.590	4.600	4.430	4.510	4.510	22,500
2022-12-07	4.580	4.580	4.420	4.500	4.500	19,500
2022-12-06	4.590	4.590	4.410	4.590	4.590	36,000
2022-12-05	4.510	4.600	4.450	4.450	4.450	31,500
2022-12-02	4.660	4.660	4.500	4.580	4.580	117,500
2022-12-01	4.520	4.790	4.520	4.710	4.710	510,000
2022-11-30	4.550	4.650	4.550	4.550	4.550	65,000
2022-11-29	4.750	4.750	4.500	4.600	4.600	317,500

← NewerPage 16 of 21 · 1,217 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.