JS Global Capital Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 205.19 | 205.19 | 177.10 | 189.99 | 189.99 | 4 |
| 2024-05-29 | 190.00 | 190.00 | 189.99 | 189.99 | 189.99 | 1 |
| 2024-05-27 | 195.00 | 195.00 | 189.99 | 189.99 | 189.99 | 215 |
| 2024-05-24 | 195.00 | 195.00 | 191.21 | 191.21 | 191.21 | 6 |
| 2024-05-23 | 191.21 | 191.21 | 191.21 | 191.21 | 191.21 | 1 |
| 2024-05-22 | 191.00 | 191.21 | 185.00 | 191.21 | 191.21 | 20 |
| 2024-05-21 | 195.00 | 196.00 | 190.00 | 191.21 | 191.21 | 1,817 |
| 2024-05-20 | 189.00 | 196.00 | 176.27 | 190.00 | 190.00 | 18 |
| 2024-05-17 | 188.01 | 190.00 | 178.00 | 190.00 | 190.00 | 259 |
| 2024-05-16 | 200.00 | 200.00 | 176.20 | 188.20 | 188.20 | 183 |
| 2024-05-14 | 189.00 | 192.00 | 187.10 | 188.20 | 188.20 | 3,226 |
| 2024-05-13 | 183.00 | 194.99 | 183.00 | 189.97 | 189.97 | 850 |
| 2024-05-10 | 172.10 | 194.00 | 172.10 | 189.00 | 189.00 | 1,836 |
| 2024-05-09 | 182.99 | 185.00 | 182.00 | 183.09 | 183.09 | 250 |
| 2024-05-08 | 170.55 | 186.00 | 170.55 | 174.00 | 174.00 | 2,524 |
| 2024-05-07 | 162.89 | 189.31 | 162.89 | 183.50 | 183.50 | 4,421 |
| 2024-05-03 | 189.30 | 189.30 | 176.10 | 176.10 | 176.10 | 1 |
| 2024-05-02 | 176.09 | 201.50 | 176.09 | 176.10 | 176.10 | 2,078 |
| 2024-04-30 | 221.24 | 221.24 | 190.37 | 190.37 | 190.37 | 3,229 |
| 2024-04-29 | 202.87 | 209.00 | 188.01 | 205.81 | 205.81 | 2,496 |
| 2024-04-26 | 211.50 | 211.50 | 188.90 | 202.87 | 202.87 | 106 |
| 2024-04-25 | 206.75 | 209.00 | 202.87 | 202.87 | 202.87 | 118 |
| 2024-04-24 | 206.75 | 206.75 | 185.00 | 202.87 | 202.87 | 1,244 |
| 2024-04-23 | 192.37 | 192.37 | 191.99 | 192.37 | 192.37 | 1,202 |
| 2024-04-22 | 175.49 | 178.96 | 155.00 | 178.95 | 178.95 | 1,799 |
| 2024-04-19 | 159.00 | 167.57 | 159.00 | 166.47 | 166.47 | 2,500 |
| 2024-04-18 | 155.00 | 155.88 | 155.00 | 155.88 | 155.88 | 1,700 |
| 2024-04-17 | 145.00 | 145.00 | 144.99 | 145.00 | 145.00 | 1,200 |
| 2024-04-03 | 132.50 | 135.00 | 132.50 | 135.00 | 135.00 | 1,400 |
| 2024-04-02 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | 900 |
| 2024-04-01 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 700 |
| 2024-03-29 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | 7,000 |
| 2024-03-28 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 7,000 |
| 2024-03-21 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 200 |
| 2024-03-20 | 129.00 | 131.67 | 129.00 | 131.67 | 131.67 | 100 |
| 2024-03-19 | 132.00 | 133.00 | 132.00 | 133.00 | 133.00 | 1,000 |
| 2024-03-08 | 130.00 | 134.00 | 130.00 | 134.00 | 134.00 | 100 |
| 2024-03-01 | 124.00 | 134.00 | 124.00 | 134.00 | 134.00 | 200 |
| 2024-02-28 | 134.00 | 134.00 | 124.00 | 134.00 | 134.00 | 200 |
| 2024-02-26 | 125.00 | 134.06 | 125.00 | 134.00 | 134.00 | 2,700 |
| 2024-02-20 | 120.00 | 124.71 | 120.00 | 124.71 | 124.71 | 3,800 |
| 2024-02-15 | 127.00 | 131.15 | 116.00 | 116.01 | 116.01 | 3,700 |
| 2024-02-14 | 122.06 | 126.50 | 121.37 | 122.00 | 122.00 | 5,800 |
| 2024-02-13 | 131.22 | 132.00 | 131.21 | 131.21 | 131.21 | 1,400 |
| 2024-02-12 | 144.00 | 144.00 | 141.85 | 141.85 | 141.85 | 2,500 |
| 2024-02-09 | 152.00 | 154.99 | 151.70 | 153.35 | 153.35 | 3,300 |
| 2024-02-07 | 175.00 | 175.00 | 161.84 | 164.00 | 164.00 | 700 |
| 2024-02-02 | 175.00 | 175.00 | 174.89 | 174.95 | 174.95 | 400 |
| 2024-02-01 | 154.48 | 167.00 | 154.48 | 165.20 | 165.20 | 1,900 |
| 2024-01-31 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 100 |
| 2024-01-26 | 166.80 | 166.81 | 166.80 | 166.81 | 166.81 | 500 |
| 2024-01-24 | 156.00 | 156.32 | 155.00 | 155.17 | 155.17 | 1,200 |
| 2024-01-17 | 126.40 | 146.82 | 126.40 | 145.41 | 145.41 | 400 |
| 2024-01-15 | 137.00 | 137.00 | 136.58 | 136.58 | 136.58 | 400 |
| 2024-01-12 | 147.65 | 147.65 | 147.65 | 147.65 | 147.65 | 1,000 |
| 2024-01-02 | 147.61 | 169.90 | 147.61 | 158.95 | 158.95 | 300 |
| 2023-12-19 | 165.00 | 165.00 | 159.56 | 159.57 | 159.57 | 400 |
| 2023-12-14 | 172.00 | 173.00 | 172.00 | 172.50 | 172.50 | 200 |
| 2023-12-13 | 173.85 | 188.00 | 172.84 | 174.00 | 174.00 | 2,000 |
| 2023-12-12 | 200.00 | 200.00 | 186.85 | 186.85 | 186.85 | 8,600 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-12-29 | 5.0000 PKR |
| 2021-08-30 | 10.0000 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.