JS Global Capital Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-18 | 100.95 | 101.00 | 100.95 | 101.00 | 101.00 | 1,500 |
| 2022-04-15 | 95.000 | 102.95 | 94.300 | 102.95 | 102.95 | 2,000 |
| 2022-04-14 | 101.94 | 101.94 | 101.94 | 101.94 | 101.94 | 500 |
| 2022-04-12 | 92.000 | 97.900 | 92.000 | 97.900 | 97.900 | 2,000 |
| 2022-04-11 | 98.990 | 98.990 | 98.990 | 98.990 | 98.990 | 500 |
| 2022-04-08 | 91.050 | 94.850 | 90.650 | 94.850 | 94.850 | 2,000 |
| 2022-04-07 | 97.950 | 97.950 | 97.950 | 97.950 | 97.950 | 500 |
| 2022-04-06 | 92.460 | 92.460 | 92.460 | 92.460 | 92.460 | 1,500 |
| 2022-04-05 | 99.950 | 99.950 | 99.950 | 99.950 | 99.950 | 500 |
| 2022-03-29 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 500 |
| 2022-03-21 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 500 |
| 2022-03-18 | 101.47 | 101.47 | 101.47 | 101.47 | 101.47 | 500 |
| 2022-03-17 | 94.400 | 94.400 | 94.400 | 94.400 | 94.400 | 500 |
| 2022-03-10 | 86.990 | 87.990 | 86.990 | 87.990 | 87.990 | 1,000 |
| 2022-03-08 | 84.180 | 84.180 | 84.180 | 84.180 | 84.180 | 10,000 |
| 2022-03-07 | 84.190 | 84.190 | 84.180 | 84.180 | 84.180 | 12,000 |
| 2022-03-01 | 91.000 | 91.000 | 91.000 | 91.000 | 91.000 | 500 |
| 2022-02-28 | 91.590 | 91.590 | 91.590 | 91.590 | 91.590 | 500 |
| 2022-02-23 | 99.000 | 99.000 | 93.210 | 99.000 | 99.000 | 2,500 |
| 2022-02-22 | 93.210 | 93.210 | 93.210 | 93.210 | 93.210 | 1,000 |
| 2022-02-21 | 100.75 | 100.75 | 100.52 | 100.75 | 100.75 | 2,000 |
| 2022-02-15 | 108.00 | 109.99 | 108.00 | 108.66 | 108.66 | 3,000 |
| 2022-02-14 | 105.00 | 106.00 | 105.00 | 105.00 | 105.00 | 2,000 |
| 2022-02-11 | 101.05 | 101.05 | 101.05 | 101.05 | 101.05 | 2,000 |
| 2022-02-10 | 101.05 | 101.05 | 101.05 | 101.05 | 101.05 | 500 |
| 2022-02-09 | 101.05 | 101.05 | 101.05 | 101.05 | 101.05 | 500 |
| 2022-02-08 | 101.05 | 101.05 | 101.05 | 101.05 | 101.05 | 4,000 |
| 2022-02-07 | 101.05 | 101.05 | 101.05 | 101.05 | 101.05 | 2,500 |
| 2022-02-03 | 94.000 | 94.000 | 94.000 | 94.000 | 94.000 | 500 |
| 2022-02-02 | 93.990 | 94.000 | 93.990 | 94.000 | 94.000 | 2,000 |
| 2022-01-31 | 89.000 | 89.000 | 89.000 | 89.000 | 89.000 | 1,000 |
| 2022-01-27 | 89.000 | 89.000 | 89.000 | 89.000 | 89.000 | 500 |
| 2022-01-25 | 89.000 | 89.000 | 84.190 | 89.000 | 89.000 | 1,000 |
| 2022-01-24 | 84.190 | 84.190 | 84.190 | 84.190 | 84.190 | 500 |
| 2022-01-19 | 91.000 | 91.000 | 91.000 | 91.000 | 91.000 | 1,000 |
| 2022-01-18 | 90.450 | 90.450 | 90.450 | 90.450 | 90.450 | 500 |
| 2022-01-14 | 91.000 | 91.000 | 91.000 | 91.000 | 91.000 | 2,000 |
| 2022-01-13 | 91.000 | 91.000 | 91.000 | 91.000 | 91.000 | 500 |
| 2022-01-12 | 91.000 | 91.000 | 91.000 | 91.000 | 91.000 | 1,000 |
| 2022-01-11 | 90.240 | 90.240 | 90.240 | 90.240 | 90.240 | 500 |
| 2022-01-05 | 89.000 | 89.000 | 89.000 | 89.000 | 89.000 | 500 |
| 2022-01-03 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 500 |
| 2021-12-30 | 85.150 | 85.150 | 85.150 | 85.150 | 85.150 | 500 |
| 2021-12-29 | 90.000 | 91.900 | 90.000 | 90.000 | 90.000 | 500 |
| 2021-12-28 | 96.900 | 96.900 | 96.900 | 96.900 | 91.900 | 500 |
| 2021-12-27 | 92.110 | 96.900 | 92.110 | 96.900 | 91.900 | 1,000 |
| 2021-12-24 | 93.990 | 93.990 | 92.000 | 92.000 | 87.253 | 1,500 |
| 2021-12-23 | 93.780 | 94.000 | 93.780 | 93.990 | 89.140 | 1,500 |
| 2021-12-22 | 90.000 | 90.000 | 90.000 | 90.000 | 85.356 | 500 |
| 2021-12-17 | 92.000 | 92.000 | 92.000 | 92.000 | 87.253 | 500 |
| 2021-12-16 | 89.000 | 89.000 | 89.000 | 89.000 | 84.408 | 1,000 |
| 2021-12-15 | 100.88 | 100.88 | 90.880 | 95.950 | 90.999 | 1,500 |
| 2021-12-08 | 93.850 | 93.850 | 93.850 | 93.850 | 89.007 | 500 |
| 2021-12-07 | 88.990 | 88.990 | 88.990 | 88.990 | 84.398 | 500 |
| 2021-12-06 | 83.950 | 83.950 | 83.950 | 83.950 | 79.618 | 500 |
| 2021-12-03 | 80.510 | 83.770 | 77.010 | 79.500 | 75.398 | 5,500 |
| 2021-12-02 | 83.250 | 83.250 | 83.250 | 83.250 | 78.954 | 1,500 |
| 2021-12-01 | 89.000 | 90.000 | 88.000 | 90.000 | 85.356 | 3,500 |
| 2021-11-30 | 91.010 | 91.010 | 91.010 | 91.010 | 86.314 | 2,500 |
| 2021-11-23 | 94.000 | 94.000 | 94.000 | 94.000 | 89.150 | 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.