JS Bank Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 14.590 | 15.400 | 14.120 | 15.060 | 15.060 | 2,559,548 |
| 2025-08-07 | 14.710 | 14.910 | 14.110 | 14.800 | 14.800 | 594,658 |
| 2025-08-06 | 14.790 | 15.000 | 14.610 | 14.970 | 14.970 | 1,277,313 |
| 2025-08-05 | 14.610 | 15.100 | 14.610 | 14.800 | 14.800 | 547,320 |
| 2025-08-04 | 14.700 | 16.150 | 14.600 | 14.780 | 14.780 | 2,424,579 |
| 2025-08-01 | 14.700 | 14.990 | 14.700 | 14.820 | 14.820 | 647,733 |
| 2025-07-31 | 14.700 | 15.150 | 14.700 | 14.920 | 14.920 | 3,062,250 |
| 2025-07-30 | 14.090 | 14.730 | 13.800 | 14.360 | 14.360 | 801,222 |
| 2025-07-29 | 15.150 | 15.490 | 13.990 | 14.090 | 14.090 | 2,074,866 |
| 2025-07-28 | 15.750 | 16.000 | 14.030 | 15.000 | 15.000 | 2,064,640 |
| 2025-07-25 | 15.500 | 16.500 | 15.350 | 15.560 | 15.560 | 761,754 |
| 2025-07-24 | 14.350 | 15.400 | 14.350 | 15.100 | 15.100 | 811,641 |
| 2025-07-23 | 13.760 | 14.980 | 13.760 | 14.510 | 14.510 | 770,153 |
| 2025-07-22 | 13.900 | 14.400 | 13.830 | 14.050 | 14.050 | 437,045 |
| 2025-07-21 | 14.630 | 14.630 | 13.810 | 13.960 | 13.960 | 893,995 |
| 2025-07-18 | 14.650 | 14.800 | 13.600 | 14.460 | 14.460 | 249,447 |
| 2025-07-17 | 14.950 | 14.990 | 14.400 | 14.680 | 14.680 | 419,220 |
| 2025-07-16 | 14.700 | 14.890 | 14.600 | 14.620 | 14.620 | 650,152 |
| 2025-07-15 | 14.650 | 15.000 | 14.520 | 14.840 | 14.840 | 726,603 |
| 2025-07-14 | 15.100 | 15.100 | 14.300 | 14.790 | 14.790 | 529,097 |
| 2025-07-11 | 14.900 | 15.350 | 14.750 | 14.900 | 14.900 | 1,667,580 |
| 2025-07-10 | 14.100 | 14.980 | 13.690 | 14.770 | 14.770 | 1,424,214 |
| 2025-07-09 | 13.800 | 14.280 | 13.800 | 14.110 | 14.110 | 1,395,772 |
| 2025-07-08 | 14.880 | 15.200 | 13.510 | 13.820 | 13.820 | 2,324,207 |
| 2025-07-07 | 15.940 | 15.940 | 14.620 | 14.880 | 14.880 | 1,880,222 |
| 2025-07-04 | 16.250 | 16.750 | 14.440 | 15.750 | 15.750 | 2,396,932 |
| 2025-07-03 | 15.250 | 16.410 | 15.250 | 16.010 | 16.010 | 4,687,938 |
| 2025-07-02 | 14.910 | 14.920 | 14.030 | 14.920 | 14.920 | 4,470,625 |
| 2025-07-01 | 12.450 | 13.560 | 12.350 | 13.560 | 13.560 | 5,183,531 |
| 2025-06-30 | 11.160 | 12.790 | 11.160 | 12.330 | 12.330 | 5,903,847 |
| 2025-06-27 | 10.940 | 11.950 | 10.940 | 11.630 | 11.630 | 1,389,951 |
| 2025-06-26 | 10.350 | 10.990 | 10.350 | 10.940 | 10.940 | 631,758 |
| 2025-06-25 | 10.400 | 10.640 | 10.180 | 10.320 | 10.320 | 359,755 |
| 2025-06-24 | 10.400 | 10.670 | 10.010 | 10.400 | 10.400 | 1,505,916 |
| 2025-06-23 | 9.900 | 10.250 | 9.600 | 9.830 | 9.830 | 139,504 |
| 2025-06-20 | 10.490 | 10.490 | 9.820 | 10.010 | 10.010 | 241,113 |
| 2025-06-19 | 10.370 | 10.540 | 10.150 | 10.210 | 10.210 | 496,519 |
| 2025-06-18 | 10.450 | 10.500 | 10.160 | 10.240 | 10.240 | 244,921 |
| 2025-06-17 | 10.450 | 10.550 | 10.200 | 10.460 | 10.460 | 766,504 |
| 2025-06-16 | 9.800 | 10.760 | 9.800 | 10.310 | 10.310 | 2,960,804 |
| 2025-06-13 | 9.600 | 10.010 | 9.230 | 9.960 | 9.960 | 995,244 |
| 2025-06-12 | 9.460 | 10.270 | 9.460 | 10.000 | 10.000 | 688,941 |
| 2025-06-11 | 9.250 | 10.010 | 9.220 | 9.980 | 9.980 | 578,093 |
| 2025-06-10 | 9.800 | 9.980 | 9.200 | 9.810 | 9.810 | 168,337 |
| 2025-06-05 | 9.750 | 10.000 | 9.160 | 9.880 | 9.880 | 2,485,939 |
| 2025-06-04 | 9.200 | 9.790 | 9.000 | 9.690 | 9.690 | 2,671,364 |
| 2025-06-03 | 8.500 | 9.200 | 8.500 | 9.100 | 9.100 | 1,041,188 |
| 2025-06-02 | 8.860 | 8.880 | 8.550 | 8.800 | 8.800 | 173,100 |
| 2025-05-30 | 8.880 | 8.940 | 8.430 | 8.860 | 8.860 | 1,610,979 |
| 2025-05-29 | 8.680 | 8.950 | 8.490 | 8.590 | 8.590 | 1,572,876 |
| 2025-05-27 | 8.410 | 8.750 | 8.410 | 8.690 | 8.690 | 116,409 |
| 2025-05-26 | 8.690 | 8.780 | 8.450 | 8.750 | 8.750 | 75,024 |
| 2025-05-23 | 8.500 | 8.800 | 8.410 | 8.690 | 8.690 | 175,411 |
| 2025-05-22 | 8.590 | 8.700 | 8.550 | 8.600 | 8.600 | 1,037,650 |
| 2025-05-21 | 8.200 | 8.590 | 8.170 | 8.500 | 8.500 | 1,148,146 |
| 2025-05-20 | 8.350 | 8.350 | 8.140 | 8.290 | 8.290 | 199,586 |
| 2025-05-19 | 8.050 | 8.290 | 8.050 | 8.160 | 8.160 | 63,281 |
| 2025-05-16 | 8.500 | 8.500 | 8.050 | 8.200 | 8.200 | 424,359 |
| 2025-05-15 | 8.390 | 8.400 | 8.210 | 8.280 | 8.280 | 27,651 |
| 2025-05-14 | 8.410 | 8.410 | 8.200 | 8.300 | 8.300 | 22,139 |
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.