JS Bank Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 17.740 | 18.000 | 17.700 | 17.910 | 17.910 | 125,695 |
| 2026-01-23 | 17.980 | 18.000 | 17.720 | 17.740 | 17.740 | 274,475 |
| 2026-01-22 | 18.180 | 18.180 | 17.620 | 17.990 | 17.990 | 447,809 |
| 2026-01-21 | 17.990 | 18.100 | 17.500 | 18.000 | 18.000 | 501,048 |
| 2026-01-20 | 18.090 | 18.090 | 17.500 | 17.920 | 17.920 | 354,661 |
| 2026-01-19 | 18.000 | 18.000 | 17.430 | 17.650 | 17.650 | 363,902 |
| 2026-01-16 | 18.390 | 18.400 | 16.010 | 17.770 | 17.770 | 134,104 |
| 2026-01-15 | 17.710 | 17.830 | 17.310 | 17.750 | 17.750 | 86,404 |
| 2026-01-14 | 17.850 | 17.850 | 17.520 | 17.750 | 17.750 | 560,846 |
| 2026-01-13 | 17.500 | 17.890 | 17.500 | 17.820 | 17.820 | 236,767 |
| 2026-01-12 | 17.520 | 17.900 | 17.450 | 17.630 | 17.630 | 639,062 |
| 2026-01-09 | 18.180 | 18.180 | 17.500 | 17.620 | 17.620 | 596,605 |
| 2026-01-08 | 17.910 | 18.000 | 17.900 | 17.940 | 17.940 | 262,964 |
| 2026-01-07 | 18.200 | 18.500 | 18.000 | 18.030 | 18.030 | 159,206 |
| 2026-01-06 | 18.050 | 18.600 | 17.900 | 17.980 | 17.980 | 496,528 |
| 2026-01-05 | 17.500 | 18.180 | 17.500 | 18.010 | 18.010 | 938,938 |
| 2026-01-02 | 17.290 | 17.970 | 17.010 | 17.410 | 17.410 | 1,859,145 |
| 2026-01-01 | 17.490 | 17.490 | 16.520 | 17.190 | 17.190 | 252,973 |
| 2025-12-31 | 16.810 | 17.000 | 16.810 | 16.870 | 16.870 | 344,978 |
| 2025-12-30 | 17.090 | 17.700 | 16.500 | 17.140 | 17.140 | 790,481 |
| 2025-12-29 | 16.660 | 16.990 | 16.500 | 16.640 | 16.640 | 121,249 |
| 2025-12-26 | 17.100 | 17.100 | 16.500 | 16.570 | 16.570 | 116,986 |
| 2025-12-24 | 16.600 | 17.180 | 16.400 | 16.910 | 16.910 | 344,151 |
| 2025-12-23 | 16.760 | 17.250 | 16.700 | 16.990 | 16.990 | 34,140 |
| 2025-12-22 | 16.910 | 17.480 | 16.750 | 16.980 | 16.980 | 209,270 |
| 2025-12-19 | 17.180 | 17.190 | 16.390 | 16.910 | 16.910 | 120,693 |
| 2025-12-18 | 17.000 | 17.300 | 16.970 | 17.010 | 17.010 | 796,144 |
| 2025-12-17 | 17.000 | 18.750 | 16.700 | 17.000 | 17.000 | 821,262 |
| 2025-12-16 | 16.520 | 17.400 | 16.400 | 17.130 | 17.130 | 219,538 |
| 2025-12-15 | 16.700 | 16.890 | 16.490 | 16.540 | 16.540 | 161,332 |
| 2025-12-12 | 16.740 | 16.890 | 16.200 | 16.630 | 16.630 | 218,972 |
| 2025-12-11 | 17.000 | 17.000 | 16.590 | 16.730 | 16.730 | 83,925 |
| 2025-12-10 | 17.090 | 17.100 | 16.940 | 16.950 | 16.950 | 817,439 |
| 2025-12-09 | 17.090 | 17.150 | 16.760 | 17.090 | 17.090 | 248,892 |
| 2025-12-08 | 16.730 | 17.000 | 16.720 | 16.970 | 16.970 | 86,484 |
| 2025-12-05 | 17.000 | 17.200 | 16.560 | 17.040 | 17.040 | 290,169 |
| 2025-12-04 | 17.000 | 17.750 | 16.500 | 17.020 | 17.020 | 895,135 |
| 2025-12-03 | 16.990 | 16.990 | 16.750 | 16.960 | 16.960 | 74,454 |
| 2025-12-02 | 17.000 | 17.480 | 16.700 | 16.870 | 16.870 | 916,030 |
| 2025-12-01 | 17.000 | 17.470 | 16.390 | 17.160 | 17.160 | 554,162 |
| 2025-11-28 | 17.350 | 17.350 | 16.900 | 16.970 | 16.970 | 454,691 |
| 2025-11-27 | 17.400 | 17.400 | 16.390 | 17.040 | 17.040 | 1,017,760 |
| 2025-11-26 | 17.000 | 17.400 | 16.500 | 16.940 | 16.940 | 280,038 |
| 2025-11-25 | 19.550 | 19.550 | 17.280 | 17.280 | 17.280 | 2,300,462 |
| 2025-11-24 | 19.200 | 19.900 | 18.950 | 19.200 | 19.200 | 42,925 |
| 2025-11-21 | 19.500 | 19.990 | 19.020 | 19.450 | 19.450 | 265,719 |
| 2025-11-20 | 19.390 | 20.040 | 18.980 | 19.650 | 19.650 | 179,051 |
| 2025-11-19 | 19.410 | 19.810 | 19.020 | 19.290 | 19.290 | 1,064,192 |
| 2025-11-18 | 19.010 | 19.600 | 18.910 | 19.410 | 19.410 | 106,234 |
| 2025-11-17 | 19.900 | 20.350 | 18.910 | 19.100 | 19.100 | 46,522 |
| 2025-11-14 | 18.510 | 19.990 | 18.500 | 19.400 | 19.400 | 781,637 |
| 2025-11-13 | 19.750 | 20.000 | 17.750 | 18.990 | 18.990 | 65,071 |
| 2025-11-12 | 18.600 | 19.770 | 18.600 | 19.000 | 19.000 | 230,234 |
| 2025-11-11 | 19.360 | 20.090 | 19.000 | 19.530 | 19.530 | 63,716 |
| 2025-11-10 | 20.000 | 20.500 | 17.610 | 19.990 | 19.990 | 470,458 |
| 2025-11-07 | 19.100 | 20.680 | 19.100 | 19.570 | 19.570 | 21,920 |
| 2025-11-06 | 19.920 | 19.990 | 19.000 | 19.870 | 19.870 | 18,360 |
| 2025-11-05 | 20.110 | 20.800 | 19.820 | 19.920 | 19.920 | 42,349 |
| 2025-11-04 | 20.870 | 21.000 | 19.610 | 20.100 | 20.100 | 32,154 |
| 2025-11-03 | 19.710 | 21.150 | 19.500 | 20.560 | 20.560 | 86,675 |
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.