JS Bank Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 10.180 | 10.180 | 9.800 | 10.050 | 10.050 | 194,730 |
| 2025-02-10 | 10.000 | 10.200 | 9.500 | 9.900 | 9.900 | 516,061 |
| 2025-02-07 | 10.000 | 10.000 | 9.400 | 9.790 | 9.790 | 544,733 |
| 2025-02-06 | 10.010 | 10.250 | 9.810 | 9.900 | 9.900 | 243,857 |
| 2025-02-04 | 10.790 | 10.790 | 10.000 | 10.160 | 10.160 | 1,261,141 |
| 2025-02-03 | 10.580 | 10.900 | 10.580 | 10.650 | 10.650 | 62,647 |
| 2025-01-31 | 10.990 | 11.100 | 10.550 | 10.660 | 10.660 | 729,351 |
| 2025-01-30 | 10.990 | 10.990 | 10.610 | 10.730 | 10.730 | 84,151 |
| 2025-01-29 | 10.710 | 11.100 | 10.400 | 10.620 | 10.620 | 474,950 |
| 2025-01-28 | 11.390 | 11.390 | 10.750 | 10.850 | 10.850 | 1,029,944 |
| 2025-01-27 | 10.410 | 11.500 | 10.410 | 11.140 | 11.140 | 1,237,840 |
| 2025-01-24 | 11.100 | 11.630 | 11.000 | 11.530 | 11.530 | 4,258,418 |
| 2025-01-23 | 10.900 | 11.630 | 10.700 | 11.300 | 11.300 | 1,810,885 |
| 2025-01-22 | 10.990 | 11.660 | 10.500 | 11.300 | 11.300 | 5,478,328 |
| 2025-01-21 | 11.160 | 11.490 | 10.750 | 10.900 | 10.900 | 2,041,660 |
| 2025-01-20 | 11.640 | 11.670 | 11.070 | 11.160 | 11.160 | 1,348,305 |
| 2025-01-17 | 11.200 | 11.470 | 11.000 | 11.250 | 11.250 | 766,817 |
| 2025-01-16 | 11.200 | 11.410 | 10.750 | 11.130 | 11.130 | 1,965,316 |
| 2025-01-15 | 11.020 | 11.550 | 11.020 | 11.190 | 11.190 | 1,728,974 |
| 2025-01-14 | 11.900 | 11.900 | 11.250 | 11.340 | 11.340 | 1,463,404 |
| 2025-01-13 | 10.980 | 11.750 | 10.720 | 11.660 | 11.660 | 6,314,847 |
| 2025-01-10 | 11.100 | 11.100 | 10.500 | 10.730 | 10.730 | 1,838,578 |
| 2025-01-09 | 11.010 | 11.400 | 10.520 | 10.960 | 10.960 | 9,534,118 |
| 2025-01-08 | 9.550 | 10.410 | 9.550 | 10.410 | 10.410 | 13,625,000 |
| 2025-01-07 | 8.900 | 9.680 | 8.900 | 9.410 | 9.410 | 11,560,000 |
| 2025-01-06 | 9.360 | 9.490 | 8.810 | 9.020 | 9.020 | 3,733,045 |
| 2025-01-03 | 9.800 | 10.100 | 9.300 | 9.350 | 9.350 | 9,069,399 |
| 2025-01-02 | 9.250 | 10.120 | 9.200 | 9.600 | 9.600 | 16,335,920 |
| 2025-01-01 | 9.100 | 9.470 | 9.030 | 9.120 | 9.120 | 371,730 |
| 2024-12-31 | 9.260 | 9.260 | 9.000 | 9.060 | 9.060 | 72,940 |
| 2024-12-30 | 8.950 | 9.410 | 7.690 | 9.180 | 9.180 | 1,137,827 |
| 2024-12-27 | 8.920 | 8.980 | 8.560 | 8.690 | 8.690 | 122,733 |
| 2024-12-26 | 8.700 | 8.970 | 8.060 | 8.800 | 8.800 | 154,034 |
| 2024-12-24 | 9.000 | 9.000 | 8.700 | 8.900 | 8.900 | 20,368 |
| 2024-12-23 | 8.650 | 8.940 | 8.570 | 8.900 | 8.900 | 319,350 |
| 2024-12-20 | 8.920 | 8.920 | 8.320 | 8.650 | 8.650 | 121,105 |
| 2024-12-19 | 9.100 | 9.100 | 8.200 | 8.360 | 8.360 | 1,998,817 |
| 2024-12-18 | 9.250 | 9.250 | 8.970 | 9.000 | 9.000 | 326,857 |
| 2024-12-17 | 9.070 | 9.270 | 8.800 | 9.070 | 9.070 | 1,296,041 |
| 2024-12-16 | 9.240 | 9.400 | 8.910 | 9.060 | 9.060 | 533,997 |
| 2024-12-13 | 9.180 | 9.470 | 9.000 | 9.110 | 9.110 | 1,533,459 |
| 2024-12-12 | 9.520 | 9.730 | 9.050 | 9.290 | 9.290 | 1,412,501 |
| 2024-12-11 | 9.970 | 9.970 | 9.230 | 9.440 | 9.440 | 3,662,887 |
| 2024-12-10 | 9.530 | 9.690 | 9.100 | 9.340 | 9.340 | 1,305,996 |
| 2024-12-09 | 9.560 | 9.730 | 9.300 | 9.500 | 9.500 | 2,624,982 |
| 2024-12-06 | 9.200 | 9.680 | 9.200 | 9.500 | 9.500 | 8,575,053 |
| 2024-12-05 | 9.140 | 9.270 | 9.070 | 9.150 | 9.150 | 7,620,745 |
| 2024-12-04 | 9.010 | 9.300 | 9.000 | 9.270 | 9.270 | 299,714 |
| 2024-12-03 | 9.150 | 9.200 | 8.920 | 9.160 | 9.160 | 364,986 |
| 2024-12-02 | 9.290 | 9.290 | 8.750 | 8.930 | 8.930 | 181,236 |
| 2024-11-29 | 8.930 | 9.100 | 8.810 | 9.050 | 9.050 | 530,201 |
| 2024-11-28 | 8.520 | 9.100 | 8.520 | 8.870 | 8.870 | 343,564 |
| 2024-11-27 | 8.750 | 8.970 | 8.650 | 8.950 | 8.950 | 388,958 |
| 2024-11-26 | 9.080 | 9.100 | 8.500 | 8.530 | 8.530 | 1,915,456 |
| 2024-11-25 | 9.090 | 9.150 | 8.960 | 8.990 | 8.990 | 560,148 |
| 2024-11-22 | 9.000 | 9.290 | 8.860 | 8.960 | 8.960 | 4,359,239 |
| 2024-11-21 | 9.090 | 9.090 | 8.800 | 9.000 | 9.000 | 372,227 |
| 2024-11-20 | 9.120 | 9.120 | 8.820 | 9.010 | 9.010 | 59,567 |
| 2024-11-19 | 9.130 | 9.130 | 9.000 | 9.090 | 9.090 | 277,427 |
| 2024-11-18 | 9.030 | 9.130 | 8.960 | 9.000 | 9.000 | 546,737 |
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.