JS Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	4.230	4.270	4.000	4.200	4.200	2,305,000
2022-05-10	4.480	4.800	4.220	4.270	4.270	138,500
2022-05-09	4.420	4.500	4.300	4.500	4.500	64,500
2022-05-06	4.250	4.500	4.250	4.500	4.500	4,000
2022-04-28	4.500	4.690	4.450	4.510	4.510	32,000
2022-04-27	4.650	4.830	4.500	4.510	4.510	865,500
2022-04-26	4.660	4.850	4.650	4.750	4.750	10,000
2022-04-25	4.710	4.900	4.700	4.880	4.880	32,000
2022-04-22	4.710	5.000	4.710	4.820	4.820	77,000
2022-04-21	4.820	4.820	4.800	4.800	4.800	1,000
2022-04-20	4.940	5.000	4.800	4.830	4.830	7,703,000
2022-04-19	4.710	4.800	4.710	4.750	4.750	18,000
2022-04-18	5.090	5.090	4.810	4.940	4.940	22,000
2022-04-15	4.720	4.950	4.710	4.750	4.750	4,000
2022-04-14	4.950	4.950	4.710	4.890	4.890	15,500
2022-04-13	4.900	5.000	4.850	4.900	4.900	403,000
2022-04-12	4.750	4.990	4.610	4.940	4.940	137,000
2022-04-11	4.560	4.880	4.560	4.790	4.790	387,500
2022-04-08	4.580	4.580	4.250	4.560	4.560	163,000
2022-04-07	4.580	4.580	4.400	4.400	4.400	72,000
2022-04-04	4.350	4.480	4.310	4.320	4.320	8,000
2022-04-01	4.370	4.590	4.370	4.480	4.480	21,000
2022-03-31	4.300	4.380	4.300	4.360	4.360	351,000
2022-03-30	4.360	4.380	4.320	4.380	4.380	20,000
2022-03-29	4.400	4.400	4.320	4.340	4.340	22,500
2022-03-28	4.220	4.340	4.220	4.340	4.340	20,500
2022-03-25	4.300	4.400	4.300	4.400	4.400	36,000
2022-03-24	4.210	4.300	4.200	4.300	4.300	30,000
2022-03-22	4.300	4.300	4.300	4.300	4.300	25,000
2022-03-21	4.370	4.370	4.250	4.250	4.250	6,000
2022-03-18	4.510	4.510	4.270	4.310	4.310	99,000
2022-03-17	4.710	4.780	4.600	4.600	4.600	11,500
2022-03-16	4.210	5.390	4.210	4.970	4.970	689,500
2022-03-15	4.220	4.430	4.200	4.430	4.430	11,500
2022-03-14	4.300	4.300	4.220	4.230	4.230	24,500
2022-03-11	4.230	4.490	4.230	4.290	4.290	18,500
2022-03-10	4.500	4.500	4.330	4.350	4.350	15,000
2022-03-09	4.500	4.500	4.360	4.360	4.360	98,500
2022-03-08	4.400	4.400	4.300	4.300	4.300	16,500
2022-03-07	4.390	4.500	4.390	4.400	4.400	192,500
2022-03-04	4.510	4.510	4.050	4.170	4.170	40,000
2022-03-03	4.550	4.580	4.470	4.500	4.500	2,025,500
2022-03-02	4.500	4.500	4.500	4.500	4.500	2,709,500
2022-03-01	4.500	4.540	4.350	4.500	4.500	29,000
2022-02-28	4.570	4.570	4.350	4.350	4.350	21,000
2022-02-25	4.500	4.500	4.230	4.430	4.430	10,500
2022-02-24	4.490	4.500	4.450	4.450	4.450	115,500
2022-02-23	4.450	4.530	4.420	4.500	4.500	85,500
2022-02-22	4.460	4.460	4.430	4.430	4.430	3,500
2022-02-21	4.560	4.560	4.500	4.510	4.510	115,000
2022-02-18	4.550	4.580	4.550	4.580	4.580	1,000
2022-02-17	4.680	4.690	4.570	4.570	4.570	13,000
2022-02-16	4.620	4.620	4.570	4.600	4.600	6,500
2022-02-15	4.620	4.620	4.600	4.600	4.600	6,500
2022-02-14	4.550	4.880	4.550	4.730	4.730	70,500
2022-02-11	4.730	4.730	4.520	4.560	4.560	13,000
2022-02-10	4.550	4.700	4.550	4.610	4.610	31,500
2022-02-09	4.700	4.700	4.550	4.610	4.610	48,500
2022-02-08	4.550	4.560	4.550	4.550	4.550	17,000
2022-02-07	4.620	4.660	4.520	4.580	4.580	81,000

← NewerPage 19 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.