JS Global Capital Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	200.00	200.00	186.85	186.85	186.85	8,600
2023-12-08	202.00	202.00	202.00	202.00	202.00	300
2023-12-07	188.00	188.99	188.00	188.50	188.50	200
2023-12-05	189.00	189.00	176.00	176.00	176.00	100
2023-12-04	181.00	181.00	175.91	175.91	175.91	100
2023-11-29	175.00	175.00	175.00	175.00	175.00	500
2023-11-23	175.00	175.00	170.00	170.00	170.00	100
2023-11-22	170.00	170.00	170.00	170.00	170.00	600
2023-11-21	171.40	171.40	160.00	160.00	160.00	500
2023-11-16	160.00	160.00	159.86	159.86	159.86	100
2023-11-15	158.00	161.00	158.00	159.86	159.86	700
2023-11-13	150.00	150.00	150.00	150.00	150.00	300
2023-11-06	143.00	150.00	134.00	141.33	141.33	700
2023-11-03	140.00	140.05	140.00	140.05	140.05	100
2023-11-01	140.00	140.05	140.00	140.05	140.05	300
2023-10-27	139.50	139.50	139.50	139.50	139.50	100
2023-10-25	140.00	140.00	139.50	139.50	139.50	100
2023-10-24	130.00	139.50	130.00	139.50	139.50	100
2023-10-23	142.00	142.00	140.00	140.50	140.50	300
2023-10-20	139.99	140.00	139.99	140.00	140.00	200
2023-10-19	149.99	149.99	140.00	145.00	145.00	200
2023-10-18	149.50	149.50	140.00	140.00	140.00	100
2023-10-04	140.00	140.00	140.00	140.00	140.00	500
2023-10-03	140.00	142.26	140.00	142.26	142.26	100
2023-10-02	147.25	147.25	142.26	142.26	142.26	100
2023-09-26	142.50	142.50	142.26	142.26	142.26	100
2023-09-22	141.00	145.10	141.00	142.26	142.26	900
2023-09-21	173.21	173.21	149.05	151.98	151.98	1,900
2023-09-20	160.75	161.25	160.75	161.13	161.13	1,100
2023-09-19	161.25	161.25	150.00	150.00	150.00	100
2023-09-18	150.00	150.00	150.00	150.00	150.00	1,000
2023-09-06	150.00	150.00	150.00	150.00	150.00	500
2023-09-05	150.00	150.00	150.00	150.00	150.00	7,000
2023-08-16	152.16	169.85	152.16	161.01	161.01	200
2023-08-15	176.50	176.50	164.50	164.50	164.50	100
2023-08-07	174.56	174.56	154.56	164.50	164.50	1,200
2023-08-04	162.38	162.38	162.38	162.38	162.38	300
2023-07-12	175.55	204.00	175.55	175.55	175.55	2,000
2023-07-10	200.00	200.00	184.42	192.02	192.02	3,300
2023-06-27	205.00	205.00	205.00	205.00	205.00	2,000
2023-06-23	205.00	205.00	205.00	205.00	205.00	3,000
2023-06-22	205.00	205.00	205.00	205.00	205.00	3,500
2023-06-21	205.00	205.00	205.00	205.00	205.00	5,000
2023-05-11	225.65	243.94	225.65	225.65	225.65	2,000
2023-04-27	298.29	298.29	298.29	298.29	298.29	1,000
2023-04-26	300.21	300.21	300.21	300.21	300.21	1,000
2023-04-11	345.99	345.99	345.99	345.99	345.99	500
2023-03-27	322.51	322.51	322.51	322.51	322.51	500
2023-03-22	300.21	330.00	300.00	322.51	322.51	6,500
2023-03-21	324.00	324.00	324.00	324.00	324.00	500
2023-03-16	291.01	310.00	287.00	310.00	310.00	4,500
2023-03-15	282.00	300.00	280.00	297.50	297.50	5,000
2023-03-14	283.00	305.00	283.00	283.00	283.00	11,000
2023-03-13	306.10	306.10	305.00	305.00	305.00	3,000
2023-03-10	319.50	319.50	319.50	319.50	319.50	1,000
2023-03-09	325.50	327.50	318.00	319.37	319.37	3,000
2023-03-08	333.75	334.00	326.00	331.50	331.50	4,500
2023-03-06	325.00	337.00	325.00	336.33	336.33	7,000
2023-03-02	316.00	340.00	316.00	336.14	336.14	10,000
2023-02-28	336.99	336.99	336.99	336.99	336.99	1,000

← NewerPage 11 of 15 · 847 trading daysOlder →

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.