JS Bank Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-24 | 3.940 | 3.950 | 3.800 | 3.800 | 3.800 | 136,000 |
| 2022-08-23 | 3.780 | 3.950 | 3.780 | 3.850 | 3.850 | 74,500 |
| 2022-08-19 | 3.950 | 3.950 | 3.920 | 3.930 | 3.930 | 199,000 |
| 2022-08-18 | 3.830 | 3.840 | 3.830 | 3.840 | 3.840 | 5,000 |
| 2022-08-17 | 3.940 | 3.950 | 3.830 | 3.830 | 3.830 | 12,500 |
| 2022-08-16 | 3.870 | 3.980 | 3.830 | 3.830 | 3.830 | 116,000 |
| 2022-08-15 | 3.890 | 3.990 | 3.750 | 3.750 | 3.750 | 223,000 |
| 2022-08-12 | 3.890 | 3.950 | 3.800 | 3.830 | 3.830 | 26,500 |
| 2022-08-10 | 3.850 | 3.890 | 3.760 | 3.870 | 3.870 | 7,500 |
| 2022-08-05 | 3.700 | 3.830 | 3.600 | 3.800 | 3.800 | 246,500 |
| 2022-08-04 | 3.790 | 3.790 | 3.600 | 3.600 | 3.600 | 47,000 |
| 2022-08-03 | 3.670 | 3.700 | 3.510 | 3.700 | 3.700 | 31,500 |
| 2022-08-02 | 3.600 | 3.690 | 3.600 | 3.690 | 3.690 | 115,000 |
| 2022-07-29 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 1,000 |
| 2022-07-28 | 3.670 | 3.670 | 3.500 | 3.650 | 3.650 | 6,500 |
| 2022-07-27 | 3.420 | 3.670 | 3.410 | 3.670 | 3.670 | 8,500 |
| 2022-07-26 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 36,500 |
| 2022-07-25 | 3.510 | 3.510 | 3.450 | 3.500 | 3.500 | 148,500 |
| 2022-07-22 | 3.600 | 3.740 | 3.600 | 3.740 | 3.740 | 1,000 |
| 2022-07-21 | 3.690 | 3.700 | 3.500 | 3.500 | 3.500 | 55,000 |
| 2022-07-20 | 3.600 | 3.750 | 3.600 | 3.600 | 3.600 | 2,000 |
| 2022-07-19 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 4,000 |
| 2022-07-18 | 3.640 | 3.650 | 3.530 | 3.620 | 3.620 | 105,000 |
| 2022-07-13 | 3.700 | 3.900 | 3.700 | 3.900 | 3.900 | 2,000 |
| 2022-07-07 | 3.850 | 3.890 | 3.710 | 3.890 | 3.890 | 51,000 |
| 2022-07-06 | 3.800 | 3.980 | 3.800 | 3.980 | 3.980 | 5,000 |
| 2022-07-04 | 3.810 | 3.990 | 3.810 | 3.990 | 3.990 | 2,500 |
| 2022-07-01 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 10,000 |
| 2022-06-30 | 3.760 | 4.000 | 3.760 | 4.000 | 4.000 | 67,500 |
| 2022-06-29 | 4.000 | 4.000 | 3.950 | 3.990 | 3.990 | 25,500 |
| 2022-06-28 | 3.980 | 4.000 | 3.750 | 3.920 | 3.920 | 34,000 |
| 2022-06-27 | 3.970 | 4.000 | 3.940 | 3.980 | 3.980 | 125,500 |
| 2022-06-24 | 3.900 | 3.900 | 3.600 | 3.720 | 3.720 | 124,000 |
| 2022-06-23 | 3.850 | 4.050 | 3.850 | 4.000 | 4.000 | 19,000 |
| 2022-06-22 | 3.950 | 4.010 | 3.950 | 4.010 | 4.010 | 527,000 |
| 2022-06-21 | 3.830 | 3.900 | 3.700 | 3.870 | 3.870 | 55,000 |
| 2022-06-20 | 3.800 | 3.800 | 3.650 | 3.760 | 3.760 | 53,000 |
| 2022-06-17 | 3.670 | 3.880 | 3.600 | 3.750 | 3.750 | 202,500 |
| 2022-06-16 | 3.700 | 3.700 | 3.560 | 3.620 | 3.620 | 66,500 |
| 2022-06-15 | 3.750 | 3.750 | 3.700 | 3.730 | 3.730 | 64,500 |
| 2022-06-14 | 3.600 | 3.750 | 3.450 | 3.650 | 3.650 | 184,500 |
| 2022-06-13 | 3.950 | 3.950 | 3.530 | 3.580 | 3.580 | 363,000 |
| 2022-06-10 | 4.000 | 4.000 | 3.970 | 3.990 | 3.990 | 285,500 |
| 2022-06-09 | 4.050 | 4.050 | 3.990 | 4.010 | 4.010 | 368,000 |
| 2022-06-08 | 4.170 | 4.170 | 4.170 | 4.170 | 4.170 | 1,000 |
| 2022-06-07 | 4.100 | 4.160 | 4.100 | 4.160 | 4.160 | 5,000 |
| 2022-06-06 | 4.100 | 4.150 | 4.000 | 4.140 | 4.140 | 56,000 |
| 2022-06-03 | 4.150 | 4.160 | 3.920 | 4.130 | 4.130 | 12,500 |
| 2022-06-02 | 4.060 | 4.190 | 4.000 | 4.100 | 4.100 | 117,000 |
| 2022-05-31 | 4.050 | 4.230 | 4.050 | 4.200 | 4.200 | 153,500 |
| 2022-05-30 | 4.100 | 4.240 | 4.100 | 4.150 | 4.150 | 107,500 |
| 2022-05-27 | 4.150 | 4.290 | 4.070 | 4.150 | 4.150 | 91,000 |
| 2022-05-26 | 4.100 | 4.150 | 3.960 | 4.140 | 4.140 | 187,000 |
| 2022-05-25 | 4.020 | 4.130 | 4.000 | 4.130 | 4.130 | 23,000 |
| 2022-05-23 | 4.020 | 4.210 | 4.020 | 4.200 | 4.200 | 3,000 |
| 2022-05-19 | 4.290 | 4.340 | 4.150 | 4.170 | 4.170 | 9,500 |
| 2022-05-18 | 4.040 | 4.350 | 4.000 | 4.350 | 4.350 | 24,000 |
| 2022-05-17 | 4.230 | 4.250 | 4.230 | 4.250 | 4.250 | 2,000 |
| 2022-05-13 | 4.030 | 4.290 | 4.030 | 4.290 | 4.290 | 1,000 |
| 2022-05-12 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 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.