JS Global Capital Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-28 | 90.000 | 91.000 | 88.000 | 88.000 | 88.000 | 7,500 |
| 2022-11-25 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 500 |
| 2022-11-24 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 1,000 |
| 2022-11-22 | 85.000 | 91.370 | 85.000 | 90.000 | 90.000 | 9,500 |
| 2022-11-21 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 500 |
| 2022-11-18 | 86.720 | 86.720 | 85.000 | 85.000 | 85.000 | 2,500 |
| 2022-11-17 | 86.720 | 86.720 | 86.720 | 86.720 | 86.720 | 1,000 |
| 2022-11-16 | 86.720 | 88.000 | 86.700 | 87.140 | 87.140 | 7,000 |
| 2022-11-15 | 86.720 | 86.720 | 86.720 | 86.720 | 86.720 | 1,500 |
| 2022-11-14 | 83.000 | 86.720 | 83.000 | 86.720 | 86.720 | 8,000 |
| 2022-11-11 | 80.670 | 80.670 | 80.670 | 80.670 | 80.670 | 1,000 |
| 2022-11-10 | 76.950 | 77.950 | 75.050 | 75.050 | 75.050 | 4,000 |
| 2022-11-08 | 72.520 | 72.520 | 72.520 | 72.520 | 72.520 | 1,000 |
| 2022-11-01 | 78.400 | 78.400 | 78.400 | 78.400 | 78.400 | 500 |
| 2022-10-28 | 84.750 | 84.750 | 84.750 | 84.750 | 84.750 | 500 |
| 2022-10-26 | 70.050 | 79.950 | 70.000 | 79.950 | 79.950 | 1,500 |
| 2022-10-03 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 500 |
| 2022-09-27 | 79.500 | 80.000 | 79.500 | 80.000 | 80.000 | 1,000 |
| 2022-09-23 | 76.000 | 76.000 | 76.000 | 76.000 | 76.000 | 500 |
| 2022-09-20 | 81.000 | 81.000 | 81.000 | 81.000 | 81.000 | 1,000 |
| 2022-09-12 | 81.300 | 81.300 | 81.300 | 81.300 | 81.300 | 1,500 |
| 2022-09-08 | 87.850 | 87.850 | 87.850 | 87.850 | 87.850 | 500 |
| 2022-09-07 | 87.990 | 87.990 | 87.990 | 87.990 | 87.990 | 500 |
| 2022-09-02 | 84.600 | 87.990 | 84.600 | 87.990 | 87.990 | 1,000 |
| 2022-09-01 | 91.450 | 91.450 | 91.450 | 91.450 | 91.450 | 500 |
| 2022-08-29 | 86.950 | 86.950 | 86.950 | 86.950 | 86.950 | 500 |
| 2022-08-25 | 83.210 | 83.210 | 83.210 | 83.210 | 83.210 | 1,000 |
| 2022-08-16 | 89.950 | 89.950 | 89.950 | 89.950 | 89.950 | 500 |
| 2022-08-15 | 90.000 | 90.000 | 85.500 | 85.500 | 85.500 | 1,500 |
| 2022-08-12 | 94.750 | 94.750 | 92.000 | 92.000 | 92.000 | 2,000 |
| 2022-08-04 | 97.850 | 97.850 | 97.850 | 97.850 | 97.850 | 500 |
| 2022-07-29 | 92.000 | 92.000 | 92.000 | 92.000 | 92.000 | 500 |
| 2022-07-27 | 87.850 | 87.850 | 87.850 | 87.850 | 87.850 | 500 |
| 2022-07-26 | 83.300 | 83.300 | 83.300 | 83.300 | 83.300 | 500 |
| 2022-07-22 | 89.950 | 89.950 | 89.950 | 89.950 | 89.950 | 500 |
| 2022-07-19 | 83.750 | 83.750 | 83.750 | 83.750 | 83.750 | 500 |
| 2022-07-07 | 75.000 | 77.950 | 75.000 | 77.950 | 77.950 | 1,000 |
| 2022-07-05 | 77.950 | 77.950 | 77.950 | 77.950 | 77.950 | 5,000 |
| 2022-06-30 | 77.950 | 77.950 | 77.950 | 77.950 | 77.950 | 3,000 |
| 2022-06-29 | 74.550 | 77.950 | 74.550 | 77.950 | 77.950 | 1,500 |
| 2022-06-28 | 83.850 | 83.850 | 77.000 | 78.000 | 78.000 | 25,500 |
| 2022-06-24 | 78.000 | 78.000 | 78.000 | 78.000 | 78.000 | 1,000 |
| 2022-06-23 | 77.050 | 77.050 | 77.050 | 77.050 | 77.050 | 500 |
| 2022-06-22 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 500 |
| 2022-06-21 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 500 |
| 2022-06-17 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 500 |
| 2022-06-09 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 1,000 |
| 2022-06-08 | 80.000 | 81.000 | 80.000 | 80.100 | 80.100 | 12,500 |
| 2022-06-07 | 89.950 | 89.950 | 81.500 | 81.500 | 81.500 | 1,000 |
| 2022-06-06 | 84.500 | 84.500 | 84.500 | 84.500 | 84.500 | 500 |
| 2022-06-03 | 89.950 | 89.950 | 86.420 | 89.950 | 89.950 | 1,500 |
| 2022-06-02 | 100.40 | 100.40 | 86.420 | 86.420 | 86.420 | 1,500 |
| 2022-06-01 | 93.420 | 93.420 | 93.420 | 93.420 | 93.420 | 1,500 |
| 2022-05-26 | 91.320 | 91.320 | 86.910 | 86.910 | 86.910 | 1,000 |
| 2022-05-19 | 84.950 | 84.950 | 80.250 | 84.950 | 84.950 | 1,500 |
| 2022-05-18 | 78.900 | 80.250 | 78.900 | 80.250 | 80.250 | 5,000 |
| 2022-05-17 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 1,000 |
| 2022-05-16 | 91.630 | 91.630 | 91.630 | 91.630 | 91.630 | 1,000 |
| 2022-05-13 | 99.050 | 99.054 | 99.050 | 99.050 | 99.050 | 38,000 |
| 2022-04-27 | 104.95 | 104.95 | 104.95 | 104.95 | 104.95 | 500 |
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.