JS Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	19.030	21.990	19.030	20.250	20.250	1,216,018
2025-10-30	20.050	21.700	19.500	19.990	19.990	88,012
2025-10-29	20.300	22.320	20.000	20.700	20.700	363,400
2025-10-28	20.100	21.500	20.100	20.290	20.290	165,029
2025-10-27	20.290	20.970	19.020	20.510	20.510	160,321
2025-10-24	22.000	22.000	20.100	20.290	20.290	227,214
2025-10-23	23.000	23.000	21.610	22.320	22.320	130,832
2025-10-22	23.100	23.190	22.100	22.920	22.920	125,585
2025-10-21	23.360	23.800	22.900	23.000	23.000	526,734
2025-10-20	22.020	23.400	21.500	23.340	23.340	683,202
2025-10-17	22.500	23.000	21.500	22.100	22.100	600,005
2025-10-16	21.800	23.050	21.300	22.610	22.610	443,191
2025-10-15	21.630	22.980	21.590	21.840	21.840	491,019
2025-10-14	21.110	22.200	21.010	21.610	21.610	283,468
2025-10-13	20.960	22.480	20.700	21.100	21.100	683,377
2025-10-10	21.990	22.380	20.860	21.990	21.990	219,431
2025-10-09	22.000	22.320	21.630	21.800	21.800	255,377
2025-10-08	22.430	23.450	21.440	21.990	21.990	602,508
2025-10-07	22.390	23.880	21.020	22.430	22.430	691,257
2025-10-06	22.840	23.890	21.500	21.710	21.710	578,728
2025-10-03	22.790	24.500	22.250	22.510	22.510	939,795
2025-10-02	22.000	22.800	21.500	22.460	22.460	363,429
2025-10-01	22.050	22.200	20.020	22.020	22.020	262,331
2025-09-30	21.500	22.400	21.490	22.040	22.040	1,070,698
2025-09-29	21.610	22.790	21.000	21.490	21.490	194,116
2025-09-26	22.130	22.130	21.410	21.610	21.610	276,829
2025-09-25	20.160	22.180	19.730	22.140	22.140	3,165,670
2025-09-24	19.750	21.400	19.210	20.160	20.160	1,702,011
2025-09-23	19.000	20.000	18.900	19.750	19.750	894,491
2025-09-22	18.840	19.500	18.300	19.050	19.050	1,876,782
2025-09-19	18.500	19.310	15.820	18.400	18.400	1,859,583
2025-09-18	16.010	17.550	16.010	17.550	17.550	1,119,372
2025-09-17	15.480	16.230	15.480	15.950	15.950	813,062
2025-09-16	14.800	16.000	14.800	15.610	15.610	1,700,833
2025-09-15	14.610	15.100	14.260	14.910	14.910	224,803
2025-09-12	15.060	15.150	14.310	14.890	14.890	281,979
2025-09-11	15.120	15.200	14.820	15.050	15.050	208,694
2025-09-10	15.200	15.200	14.750	15.120	15.120	203,106
2025-09-09	15.000	15.200	14.700	15.000	15.000	688,475
2025-09-08	14.960	15.250	14.700	15.030	15.030	416,128
2025-09-05	14.200	15.130	14.200	14.960	14.960	1,056,867
2025-09-04	14.290	14.500	14.100	14.420	14.420	599,449
2025-09-03	14.090	14.310	14.080	14.210	14.210	758,406
2025-09-02	14.300	14.390	13.900	14.210	14.210	555,308
2025-09-01	13.980	14.280	13.800	14.220	14.220	2,660,722
2025-08-29	13.600	13.980	13.320	13.790	13.790	428,396
2025-08-28	13.990	13.990	13.250	13.740	13.740	858,058
2025-08-27	14.000	14.140	13.600	13.720	13.720	2,535,261
2025-08-26	14.400	14.400	13.860	14.010	14.010	472,667
2025-08-25	14.300	14.400	13.800	14.050	14.050	516,571
2025-08-22	15.750	15.750	13.910	14.120	14.120	2,540,607
2025-08-21	15.810	16.000	15.120	15.420	15.420	321,599
2025-08-20	16.000	16.250	15.820	15.820	15.820	530,146
2025-08-19	16.070	16.200	15.890	15.960	15.960	378,648
2025-08-18	15.880	16.200	15.300	16.070	16.070	4,574,644
2025-08-15	15.680	15.800	15.400	15.600	15.600	259,178
2025-08-13	15.490	15.800	15.300	15.680	15.680	493,440
2025-08-12	15.500	15.500	15.110	15.330	15.330	748,486
2025-08-11	15.390	16.000	14.820	15.260	15.260	1,237,838
2025-08-08	14.590	15.400	14.120	15.060	15.060	2,559,548

← NewerPage 5 of 21 · 1,219 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.