JS Global Capital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-27	322.50	336.99	318.01	336.99	336.99	1,500
2023-02-24	323.00	338.00	323.00	338.00	338.00	1,500
2023-02-23	322.10	332.00	322.10	331.20	331.20	4,500
2023-02-22	334.00	338.00	314.00	327.50	327.50	6,500
2023-02-21	321.01	338.00	316.02	336.00	336.00	9,500
2023-02-20	331.00	331.00	321.10	321.50	321.50	2,000
2023-02-17	340.00	344.99	340.00	344.99	344.99	2,000
2023-02-16	350.00	350.00	343.56	343.56	343.56	2,500
2023-02-13	345.89	365.00	345.89	364.00	364.00	3,000
2023-02-10	365.00	365.00	365.00	365.00	365.00	500
2023-02-09	323.19	355.10	323.19	353.73	353.73	3,500
2023-02-08	306.11	347.00	306.11	344.62	344.62	7,000
2023-02-07	301.11	326.80	301.11	323.30	323.30	3,500
2023-02-06	270.00	305.00	270.00	305.00	305.00	5,500
2023-02-03	288.00	288.00	268.75	288.00	288.00	1,000
2023-02-02	270.00	270.00	265.00	268.75	268.75	2,000
2023-02-01	277.32	277.32	277.31	277.31	277.31	4,000
2023-01-31	257.95	258.00	257.95	257.98	257.98	2,500
2023-01-30	242.00	242.00	240.00	240.00	240.00	1,000
2023-01-27	231.00	231.00	226.00	231.00	231.00	62,500
2023-01-26	248.83	248.83	229.00	231.00	231.00	11,500
2023-01-25	231.47	231.47	231.47	231.47	231.47	4,000
2023-01-24	215.33	215.33	215.33	215.33	215.33	15,500
2023-01-23	200.31	200.31	200.31	200.31	200.31	4,500
2023-01-20	186.34	186.34	186.34	186.34	186.34	5,000
2023-01-19	173.34	173.34	173.34	173.34	173.34	500
2023-01-18	158.00	161.25	158.00	161.25	161.25	5,000
2023-01-17	142.00	150.50	140.02	150.00	150.00	11,000
2023-01-16	130.00	140.60	130.00	140.02	140.02	4,500
2023-01-13	135.43	135.43	135.43	135.43	135.43	2,000
2023-01-12	135.00	135.43	135.00	135.43	135.43	2,500
2023-01-11	130.00	135.43	130.00	135.43	135.43	3,500
2023-01-10	135.43	135.43	135.43	135.43	135.43	500
2023-01-09	131.10	135.43	131.10	135.43	135.43	3,500
2023-01-06	132.80	135.43	125.99	135.43	135.43	18,000
2023-01-05	123.00	127.00	123.00	125.99	125.99	7,000
2023-01-04	114.90	119.32	114.90	118.16	118.16	4,000
2023-01-03	110.00	112.00	110.00	111.00	111.00	1,000
2023-01-02	107.00	107.00	106.00	106.50	106.50	1,000
2022-12-30	95.000	101.00	95.000	100.50	100.50	10,500
2022-12-29	93.000	95.000	93.000	94.000	94.000	12,000
2022-12-28	90.000	93.500	90.000	93.130	93.130	6,500
2022-12-27	90.000	93.000	90.000	91.860	91.860	5,000
2022-12-26	91.000	91.000	91.000	91.000	91.000	1,000
2022-12-22	90.000	90.000	90.000	90.000	90.000	500
2022-12-21	89.990	89.990	89.990	89.990	89.990	2,500
2022-12-20	90.000	90.000	85.000	85.500	85.500	5,500
2022-12-19	90.000	90.000	89.000	89.500	89.500	4,000
2022-12-16	88.000	88.000	88.000	88.000	88.000	1,000
2022-12-15	83.330	90.000	83.330	89.000	89.000	4,000
2022-12-13	90.000	90.000	90.000	90.000	90.000	1,500
2022-12-12	90.000	90.000	90.000	90.000	90.000	3,500
2022-12-09	90.000	90.000	90.000	90.000	90.000	1,500
2022-12-08	88.000	90.000	88.000	90.000	90.000	6,500
2022-12-07	88.500	90.000	88.000	90.000	90.000	6,000
2022-12-05	89.000	90.000	89.000	90.000	90.000	4,500
2022-12-02	90.000	90.000	90.000	90.000	90.000	500
2022-12-01	91.000	92.000	90.110	90.110	90.110	3,000
2022-11-30	90.000	91.000	90.000	91.000	91.000	2,000
2022-11-29	90.000	90.000	90.000	90.000	90.000	5,500

← NewerPage 12 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.