JS Bank Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 8.300 | 8.380 | 8.150 | 8.190 | 8.190 | 417,227 |
| 2025-05-12 | 8.490 | 8.500 | 7.860 | 8.370 | 8.370 | 1,173,005 |
| 2025-05-09 | 7.000 | 7.950 | 7.000 | 7.700 | 7.700 | 250,975 |
| 2025-05-08 | 8.390 | 8.400 | 7.000 | 7.320 | 7.320 | 1,040,922 |
| 2025-05-07 | 7.700 | 8.170 | 7.700 | 7.780 | 7.780 | 1,123,479 |
| 2025-05-06 | 8.390 | 8.400 | 8.160 | 8.170 | 8.170 | 860,850 |
| 2025-05-05 | 8.480 | 8.480 | 8.130 | 8.390 | 8.390 | 28,863 |
| 2025-05-02 | 8.440 | 8.470 | 8.100 | 8.460 | 8.460 | 276,393 |
| 2025-04-30 | 8.390 | 8.400 | 7.930 | 8.110 | 8.110 | 565,489 |
| 2025-04-29 | 8.100 | 8.690 | 8.100 | 8.340 | 8.340 | 834,158 |
| 2025-04-28 | 8.690 | 8.800 | 8.110 | 8.210 | 8.210 | 431,149 |
| 2025-04-25 | 8.380 | 8.700 | 8.120 | 8.500 | 8.500 | 333,628 |
| 2025-04-24 | 8.250 | 8.790 | 8.200 | 8.370 | 8.370 | 2,841,818 |
| 2025-04-23 | 8.700 | 8.700 | 8.270 | 8.450 | 8.450 | 1,059,596 |
| 2025-04-22 | 8.570 | 8.640 | 8.400 | 8.560 | 8.560 | 956,962 |
| 2025-04-21 | 8.640 | 8.700 | 8.150 | 8.520 | 8.520 | 525,794 |
| 2025-04-18 | 8.390 | 8.780 | 8.360 | 8.420 | 8.420 | 1,599,117 |
| 2025-04-17 | 8.260 | 8.470 | 8.130 | 8.370 | 8.370 | 1,300,684 |
| 2025-04-16 | 8.360 | 8.500 | 8.150 | 8.290 | 8.290 | 562,619 |
| 2025-04-15 | 8.100 | 8.500 | 8.100 | 8.260 | 8.260 | 1,330,085 |
| 2025-04-14 | 8.090 | 8.450 | 8.010 | 8.280 | 8.280 | 728,759 |
| 2025-04-11 | 8.000 | 8.150 | 7.910 | 8.090 | 8.090 | 392,371 |
| 2025-04-10 | 7.980 | 8.100 | 7.900 | 8.000 | 8.000 | 984,223 |
| 2025-04-09 | 7.710 | 7.930 | 7.710 | 7.800 | 7.800 | 488,192 |
| 2025-04-08 | 7.940 | 8.000 | 7.600 | 7.810 | 7.810 | 1,452,558 |
| 2025-04-07 | 8.280 | 8.300 | 7.420 | 7.710 | 7.710 | 4,184,934 |
| 2025-04-04 | 8.320 | 8.700 | 8.200 | 8.370 | 8.370 | 2,474,103 |
| 2025-04-03 | 8.290 | 8.400 | 8.020 | 8.320 | 8.320 | 363,883 |
| 2025-03-27 | 8.290 | 8.350 | 8.040 | 8.100 | 8.100 | 904,852 |
| 2025-03-26 | 8.050 | 8.300 | 8.050 | 8.160 | 8.160 | 240,549 |
| 2025-03-25 | 8.200 | 8.390 | 8.050 | 8.100 | 8.100 | 501,197 |
| 2025-03-24 | 8.290 | 8.440 | 8.020 | 8.120 | 8.120 | 193,176 |
| 2025-03-21 | 8.190 | 8.200 | 8.010 | 8.040 | 8.040 | 288,749 |
| 2025-03-20 | 8.190 | 8.200 | 8.030 | 8.040 | 8.040 | 205,998 |
| 2025-03-19 | 8.100 | 8.180 | 8.020 | 8.100 | 8.100 | 318,522 |
| 2025-03-18 | 8.200 | 8.240 | 8.000 | 8.060 | 8.060 | 269,960 |
| 2025-03-17 | 8.200 | 8.200 | 7.890 | 8.110 | 8.110 | 800,985 |
| 2025-03-14 | 8.290 | 8.390 | 7.990 | 8.000 | 8.000 | 755,868 |
| 2025-03-13 | 8.290 | 8.400 | 8.070 | 8.250 | 8.250 | 258,259 |
| 2025-03-12 | 8.050 | 8.200 | 8.050 | 8.070 | 8.070 | 254,947 |
| 2025-03-11 | 8.300 | 8.330 | 8.000 | 8.150 | 8.150 | 199,523 |
| 2025-03-10 | 8.030 | 8.280 | 8.000 | 8.150 | 8.150 | 301,466 |
| 2025-03-07 | 8.240 | 8.240 | 7.800 | 8.030 | 8.030 | 1,058,152 |
| 2025-03-06 | 8.490 | 8.490 | 7.800 | 7.870 | 7.870 | 2,024,795 |
| 2025-03-05 | 8.690 | 8.760 | 8.210 | 8.310 | 8.310 | 210,689 |
| 2025-03-04 | 8.700 | 8.900 | 8.270 | 8.410 | 8.410 | 427,415 |
| 2025-03-03 | 9.290 | 9.290 | 8.510 | 8.560 | 8.560 | 1,321,510 |
| 2025-02-28 | 9.560 | 9.890 | 9.160 | 9.240 | 9.240 | 1,119,246 |
| 2025-02-27 | 10.000 | 10.000 | 9.550 | 9.620 | 9.620 | 1,361,274 |
| 2025-02-26 | 9.970 | 10.200 | 9.800 | 9.840 | 9.840 | 559,391 |
| 2025-02-25 | 10.000 | 10.280 | 9.950 | 9.970 | 9.970 | 813,768 |
| 2025-02-24 | 10.000 | 10.300 | 9.600 | 9.960 | 9.960 | 744,117 |
| 2025-02-21 | 9.770 | 10.300 | 9.750 | 9.990 | 9.990 | 2,695,070 |
| 2025-02-20 | 9.790 | 9.800 | 9.460 | 9.600 | 9.600 | 1,807,290 |
| 2025-02-19 | 9.800 | 9.800 | 9.580 | 9.650 | 9.650 | 236,044 |
| 2025-02-18 | 9.480 | 9.800 | 9.480 | 9.650 | 9.650 | 434,137 |
| 2025-02-17 | 9.400 | 9.800 | 9.400 | 9.480 | 9.480 | 525,509 |
| 2025-02-14 | 9.700 | 9.800 | 9.600 | 9.650 | 9.650 | 193,737 |
| 2025-02-13 | 9.950 | 9.950 | 9.550 | 9.700 | 9.700 | 2,591,922 |
| 2025-02-12 | 10.000 | 10.380 | 9.600 | 9.730 | 9.730 | 3,951,864 |
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.