JS Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	4.740	4.750	4.660	4.660	4.660	4,000
2022-02-03	4.600	4.790	4.600	4.730	4.730	39,000
2022-02-02	4.740	4.740	4.620	4.690	4.690	156,000
2022-02-01	4.700	4.780	4.660	4.670	4.670	17,000
2022-01-31	4.570	4.650	4.500	4.650	4.650	59,000
2022-01-28	4.880	4.890	4.600	4.600	4.600	116,500
2022-01-27	4.610	4.610	4.580	4.600	4.600	22,500
2022-01-26	4.650	4.660	4.610	4.630	4.630	38,500
2022-01-25	4.710	4.790	4.660	4.660	4.660	150,500
2022-01-24	4.660	4.660	4.660	4.660	4.660	1,000
2022-01-21	4.670	4.750	4.660	4.750	4.750	23,000
2022-01-20	4.990	4.990	4.610	4.750	4.750	290,500
2022-01-19	4.860	4.880	4.730	4.740	4.740	485,500
2022-01-18	4.940	4.940	4.850	4.900	4.900	14,000
2022-01-17	4.930	4.930	4.900	4.900	4.900	61,000
2022-01-14	4.920	4.990	4.920	4.940	4.940	53,000
2022-01-13	4.910	4.970	4.910	4.930	4.930	54,500
2022-01-12	4.900	5.000	4.870	4.920	4.920	489,000
2022-01-11	4.830	4.950	4.790	4.910	4.910	8,616,000
2022-01-10	4.650	4.800	4.650	4.770	4.770	399,500
2022-01-07	4.610	4.690	4.580	4.690	4.690	13,500
2022-01-06	4.560	4.670	4.520	4.550	4.550	78,000
2022-01-05	4.700	4.700	4.550	4.600	4.600	46,500
2022-01-04	4.600	4.680	4.570	4.670	4.670	17,000
2022-01-03	4.650	4.700	4.500	4.560	4.560	645,500
2021-12-31	4.600	4.850	4.600	4.820	4.820	5,225,500
2021-12-30	4.530	4.890	4.530	4.740	4.740	462,000
2021-12-29	4.600	4.740	4.510	4.540	4.540	866,000
2021-12-28	4.510	4.590	4.500	4.530	4.530	60,000
2021-12-27	4.700	4.700	4.600	4.680	4.680	11,000
2021-12-24	4.600	4.790	4.600	4.790	4.790	7,000
2021-12-23	4.600	4.700	4.530	4.680	4.680	38,500
2021-12-22	4.590	4.590	4.420	4.560	4.560	110,000
2021-12-21	4.620	4.670	4.510	4.670	4.670	13,500
2021-12-20	4.540	4.600	4.510	4.600	4.600	131,500
2021-12-17	4.500	4.880	4.400	4.690	4.690	22,500
2021-12-16	4.450	4.600	4.450	4.500	4.500	2,000
2021-12-15	4.590	4.610	4.400	4.600	4.600	97,000
2021-12-14	4.490	4.490	4.450	4.450	4.450	10,500
2021-12-13	4.310	4.350	4.310	4.350	4.350	20,500
2021-12-10	4.500	4.500	4.310	4.480	4.480	8,000
2021-12-09	4.910	4.910	4.320	4.400	4.400	79,000
2021-12-08	4.590	4.600	4.400	4.410	4.410	300,500
2021-12-07	4.450	4.600	4.450	4.500	4.500	135,500
2021-12-06	4.600	4.600	4.400	4.430	4.430	126,000
2021-12-03	4.510	4.600	4.510	4.550	4.550	60,000
2021-12-02	4.690	4.690	4.510	4.540	4.540	85,000
2021-12-01	4.850	4.850	4.800	4.800	4.800	34,500
2021-11-30	4.740	4.740	4.700	4.700	4.700	508,500
2021-11-29	4.720	4.950	4.650	4.760	4.760	31,000
2021-11-26	4.740	4.790	4.600	4.610	4.610	134,500
2021-11-25	4.760	4.760	4.600	4.620	4.620	93,000
2021-11-24	4.730	4.750	4.710	4.750	4.750	46,000
2021-11-23	4.850	4.850	4.750	4.760	4.760	74,500
2021-11-22	4.910	4.950	4.800	4.810	4.810	45,000
2021-11-19	4.790	4.970	4.790	4.930	4.930	84,500
2021-11-18	4.980	4.980	4.750	4.850	4.850	169,500
2021-11-17	4.950	5.010	4.740	4.770	4.770	1,857,500
2021-11-16	4.960	4.960	4.960	4.960	4.960	8,000
2021-11-15	4.820	4.990	4.810	4.980	4.980	44,000

← NewerPage 20 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.