JS Bank Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 9.160 | 9.160 | 8.610 | 8.950 | 8.950 | 94,112 |
| 2024-11-14 | 9.190 | 9.190 | 8.920 | 9.030 | 9.030 | 376,527 |
| 2024-11-13 | 9.240 | 9.250 | 8.970 | 9.000 | 9.000 | 720,345 |
| 2024-11-12 | 9.290 | 9.290 | 9.000 | 9.000 | 9.000 | 288,015 |
| 2024-11-11 | 9.250 | 9.300 | 9.000 | 9.080 | 9.080 | 157,998 |
| 2024-11-08 | 9.400 | 9.400 | 9.020 | 9.110 | 9.110 | 155,837 |
| 2024-11-07 | 9.530 | 9.530 | 9.110 | 9.240 | 9.240 | 37,708 |
| 2024-11-06 | 9.000 | 9.540 | 8.750 | 9.390 | 9.390 | 743,507 |
| 2024-11-05 | 8.320 | 9.090 | 8.310 | 8.870 | 8.870 | 590,344 |
| 2024-11-04 | 8.600 | 8.640 | 8.170 | 8.400 | 8.400 | 167,464 |
| 2024-11-01 | 8.640 | 8.750 | 8.070 | 8.200 | 8.200 | 52,832 |
| 2024-10-31 | 8.630 | 8.940 | 8.000 | 8.230 | 8.230 | 172,576 |
| 2024-10-30 | 8.360 | 8.650 | 8.360 | 8.620 | 8.620 | 44,793 |
| 2024-10-29 | 8.560 | 8.680 | 8.350 | 8.510 | 8.510 | 83,233 |
| 2024-10-28 | 8.730 | 8.740 | 8.500 | 8.670 | 8.670 | 27,594 |
| 2024-10-25 | 8.410 | 8.700 | 8.300 | 8.670 | 8.670 | 171,217 |
| 2024-10-24 | 8.550 | 8.720 | 8.480 | 8.510 | 8.510 | 743,503 |
| 2024-10-23 | 8.720 | 8.720 | 8.500 | 8.680 | 8.680 | 301,160 |
| 2024-10-22 | 8.680 | 8.680 | 8.520 | 8.600 | 8.600 | 60,532 |
| 2024-10-21 | 8.680 | 8.700 | 8.410 | 8.460 | 8.460 | 165,340 |
| 2024-10-18 | 8.700 | 8.700 | 8.130 | 8.470 | 8.470 | 68,891 |
| 2024-10-17 | 8.700 | 8.700 | 8.530 | 8.560 | 8.560 | 29,359 |
| 2024-10-16 | 8.800 | 8.800 | 8.700 | 8.790 | 8.790 | 6,084 |
| 2024-10-15 | 8.840 | 8.840 | 8.600 | 8.750 | 8.750 | 35,178 |
| 2024-10-14 | 8.840 | 8.850 | 8.700 | 8.750 | 8.750 | 44,780 |
| 2024-10-11 | 8.700 | 8.880 | 8.100 | 8.410 | 8.410 | 139,397 |
| 2024-10-10 | 8.910 | 8.910 | 8.500 | 8.600 | 8.600 | 31,063 |
| 2024-10-09 | 8.950 | 8.990 | 8.500 | 8.510 | 8.510 | 210,701 |
| 2024-10-08 | 8.830 | 8.850 | 8.650 | 8.710 | 8.710 | 47,546 |
| 2024-10-07 | 8.940 | 9.000 | 8.510 | 8.740 | 8.740 | 253,566 |
| 2024-10-04 | 8.310 | 8.940 | 8.200 | 8.560 | 8.560 | 88,507 |
| 2024-10-03 | 8.940 | 8.950 | 8.760 | 8.880 | 8.880 | 554 |
| 2024-10-02 | 9.000 | 9.000 | 8.810 | 8.900 | 8.900 | 159,105 |
| 2024-10-01 | 8.950 | 9.400 | 8.550 | 8.800 | 8.800 | 759,177 |
| 2024-09-30 | 8.900 | 9.150 | 8.520 | 8.620 | 8.620 | 21,396 |
| 2024-09-27 | 9.000 | 9.000 | 8.510 | 8.700 | 8.700 | 57,538 |
| 2024-09-26 | 8.900 | 9.000 | 8.600 | 8.670 | 8.670 | 106,480 |
| 2024-09-25 | 9.170 | 9.170 | 8.660 | 8.860 | 8.860 | 25,522 |
| 2024-09-24 | 9.350 | 9.350 | 8.550 | 8.800 | 8.800 | 39,467 |
| 2024-09-23 | 9.110 | 9.110 | 8.800 | 8.900 | 8.900 | 44,270 |
| 2024-09-20 | 9.020 | 9.190 | 8.840 | 9.000 | 9.000 | 751,072 |
| 2024-09-19 | 9.350 | 9.350 | 9.010 | 9.240 | 9.240 | 50,211 |
| 2024-09-18 | 9.350 | 9.350 | 9.000 | 9.030 | 9.030 | 148,884 |
| 2024-09-16 | 9.430 | 9.500 | 9.250 | 9.250 | 9.250 | 101,391 |
| 2024-09-13 | 9.050 | 9.470 | 9.000 | 9.300 | 9.300 | 19,122 |
| 2024-09-12 | 9.040 | 9.470 | 9.010 | 9.010 | 9.010 | 148,323 |
| 2024-09-11 | 9.440 | 9.450 | 9.150 | 9.200 | 9.200 | 15,747 |
| 2024-09-10 | 9.350 | 9.350 | 9.150 | 9.200 | 9.200 | 273,402 |
| 2024-09-09 | 9.480 | 9.480 | 9.000 | 9.350 | 9.350 | 29,645 |
| 2024-09-06 | 9.430 | 9.450 | 9.230 | 9.240 | 9.240 | 2,462 |
| 2024-09-05 | 9.260 | 9.390 | 9.210 | 9.240 | 9.240 | 10,807 |
| 2024-09-04 | 9.350 | 9.400 | 9.210 | 9.300 | 9.300 | 16,486 |
| 2024-09-03 | 9.490 | 9.490 | 9.000 | 9.070 | 9.070 | 58,534 |
| 2024-09-02 | 9.500 | 9.500 | 9.220 | 9.260 | 9.260 | 1,605,164 |
| 2024-08-30 | 9.600 | 9.800 | 9.500 | 9.500 | 9.500 | 272,812 |
| 2024-08-29 | 9.520 | 9.740 | 9.400 | 9.510 | 9.510 | 39,524 |
| 2024-08-28 | 9.900 | 9.900 | 9.550 | 9.630 | 9.630 | 60,073 |
| 2024-08-27 | 10.000 | 10.000 | 9.450 | 9.740 | 9.740 | 930,761 |
| 2024-08-26 | 9.750 | 10.210 | 9.650 | 9.980 | 9.980 | 852,653 |
| 2024-08-23 | 9.550 | 10.050 | 9.430 | 9.910 | 9.910 | 549,657 |
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.