JS Bank Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-28 | 4.800 | 4.900 | 4.700 | 4.780 | 4.780 | 123,500 |
| 2022-11-25 | 4.950 | 5.000 | 4.900 | 4.910 | 4.910 | 2,127,500 |
| 2022-11-24 | 4.790 | 5.000 | 4.790 | 4.880 | 4.880 | 8,401,500 |
| 2022-11-23 | 4.840 | 4.890 | 4.650 | 4.700 | 4.700 | 254,500 |
| 2022-11-22 | 4.700 | 4.940 | 4.640 | 4.690 | 4.690 | 1,400,000 |
| 2022-11-21 | 4.560 | 4.730 | 4.500 | 4.600 | 4.600 | 130,000 |
| 2022-11-18 | 4.750 | 4.800 | 4.570 | 4.620 | 4.620 | 485,500 |
| 2022-11-17 | 5.100 | 5.230 | 4.800 | 4.850 | 4.850 | 5,835,500 |
| 2022-11-16 | 4.850 | 5.450 | 4.810 | 5.100 | 5.100 | 8,809,500 |
| 2022-11-15 | 4.880 | 4.940 | 4.610 | 4.780 | 4.780 | 477,500 |
| 2022-11-14 | 4.600 | 4.940 | 4.410 | 4.890 | 4.890 | 1,104,500 |
| 2022-11-11 | 4.040 | 4.900 | 3.970 | 4.710 | 4.710 | 1,199,500 |
| 2022-11-10 | 3.860 | 4.050 | 3.850 | 4.040 | 4.040 | 39,000 |
| 2022-11-08 | 3.980 | 4.010 | 3.900 | 3.980 | 3.980 | 200,500 |
| 2022-11-07 | 3.720 | 3.900 | 3.720 | 3.900 | 3.900 | 42,000 |
| 2022-11-04 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 33,000 |
| 2022-11-03 | 3.800 | 3.960 | 3.770 | 3.770 | 3.770 | 72,000 |
| 2022-11-02 | 3.850 | 3.850 | 3.800 | 3.800 | 3.800 | 155,500 |
| 2022-11-01 | 3.990 | 4.000 | 3.900 | 3.920 | 3.920 | 71,500 |
| 2022-10-31 | 3.890 | 3.900 | 3.800 | 3.800 | 3.800 | 39,500 |
| 2022-10-28 | 3.800 | 3.820 | 3.750 | 3.820 | 3.820 | 14,000 |
| 2022-10-27 | 3.710 | 3.710 | 3.600 | 3.610 | 3.610 | 87,500 |
| 2022-10-25 | 3.980 | 4.050 | 3.910 | 3.910 | 3.910 | 76,500 |
| 2022-10-24 | 3.850 | 4.090 | 3.850 | 3.910 | 3.910 | 10,500 |
| 2022-10-21 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 1,000 |
| 2022-10-20 | 3.950 | 4.000 | 3.850 | 3.850 | 3.850 | 162,000 |
| 2022-10-19 | 3.900 | 3.900 | 3.850 | 3.890 | 3.890 | 58,500 |
| 2022-10-17 | 3.800 | 3.950 | 3.800 | 3.900 | 3.900 | 21,500 |
| 2022-10-12 | 3.860 | 3.920 | 3.850 | 3.900 | 3.900 | 52,500 |
| 2022-10-11 | 3.840 | 4.000 | 3.760 | 3.860 | 3.860 | 367,500 |
| 2022-10-10 | 3.750 | 3.750 | 3.630 | 3.650 | 3.650 | 403,500 |
| 2022-10-07 | 3.810 | 3.900 | 3.700 | 3.850 | 3.850 | 138,000 |
| 2022-10-06 | 3.880 | 4.000 | 3.850 | 3.860 | 3.860 | 357,500 |
| 2022-10-05 | 3.610 | 3.720 | 3.610 | 3.700 | 3.700 | 4,500 |
| 2022-10-04 | 3.880 | 3.890 | 3.600 | 3.620 | 3.620 | 148,000 |
| 2022-10-03 | 3.700 | 3.800 | 3.620 | 3.710 | 3.710 | 50,000 |
| 2022-09-30 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 500 |
| 2022-09-29 | 3.750 | 3.750 | 3.700 | 3.750 | 3.750 | 115,000 |
| 2022-09-28 | 3.900 | 3.900 | 3.800 | 3.900 | 3.900 | 85,500 |
| 2022-09-27 | 3.950 | 3.950 | 3.740 | 3.840 | 3.840 | 53,500 |
| 2022-09-26 | 3.900 | 3.900 | 3.700 | 3.720 | 3.720 | 53,500 |
| 2022-09-23 | 3.760 | 3.870 | 3.700 | 3.870 | 3.870 | 21,500 |
| 2022-09-22 | 3.900 | 3.900 | 3.810 | 3.900 | 3.900 | 162,000 |
| 2022-09-21 | 3.980 | 4.000 | 3.760 | 3.900 | 3.900 | 417,000 |
| 2022-09-20 | 4.000 | 4.000 | 3.800 | 3.830 | 3.830 | 19,000 |
| 2022-09-19 | 3.940 | 3.940 | 3.750 | 3.850 | 3.850 | 66,500 |
| 2022-09-16 | 3.990 | 3.990 | 3.750 | 3.770 | 3.770 | 81,500 |
| 2022-09-15 | 3.980 | 3.980 | 3.860 | 3.880 | 3.880 | 19,500 |
| 2022-09-14 | 4.000 | 4.050 | 3.800 | 3.830 | 3.830 | 3,254,500 |
| 2022-09-13 | 3.990 | 4.000 | 3.950 | 4.000 | 4.000 | 5,032,500 |
| 2022-09-12 | 3.900 | 4.000 | 3.800 | 3.950 | 3.950 | 169,500 |
| 2022-09-08 | 3.860 | 3.920 | 3.860 | 3.910 | 3.910 | 6,500 |
| 2022-09-07 | 4.050 | 4.050 | 4.020 | 4.030 | 4.030 | 2,000 |
| 2022-09-06 | 3.980 | 4.000 | 3.900 | 4.000 | 4.000 | 120,000 |
| 2022-09-05 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 1,000 |
| 2022-09-02 | 4.040 | 4.050 | 3.900 | 3.900 | 3.900 | 7,500 |
| 2022-09-01 | 4.000 | 4.020 | 3.960 | 3.970 | 3.970 | 594,500 |
| 2022-08-31 | 3.850 | 4.000 | 3.850 | 4.000 | 4.000 | 1,505,500 |
| 2022-08-30 | 3.940 | 3.940 | 3.600 | 3.850 | 3.850 | 179,500 |
| 2022-08-25 | 3.900 | 3.900 | 3.810 | 3.810 | 3.810 | 7,500 |
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.