JS Global Capital Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-06 | 164.10 | 180.00 | 164.10 | 167.48 | 167.48 | 316 |
| 2026-07-03 | 170.00 | 171.00 | 165.00 | 165.67 | 165.67 | 344 |
| 2026-07-02 | 160.00 | 178.98 | 160.00 | 167.92 | 167.92 | 982 |
| 2026-07-01 | 157.00 | 180.00 | 157.00 | 166.00 | 166.00 | 939 |
| 2026-06-30 | 169.00 | 169.93 | 169.00 | 169.93 | 169.93 | 60 |
| 2026-06-23 | 160.50 | 169.93 | 160.50 | 169.93 | 169.93 | 20 |
| 2026-06-22 | 170.00 | 170.00 | 166.10 | 169.93 | 169.93 | 165 |
| 2026-06-19 | 166.10 | 170.00 | 166.10 | 170.00 | 170.00 | 389 |
| 2026-06-18 | 166.00 | 175.00 | 161.00 | 170.00 | 170.00 | 1,675 |
| 2026-06-17 | 170.05 | 170.05 | 170.00 | 170.05 | 170.05 | 2 |
| 2026-06-16 | 155.00 | 177.99 | 155.00 | 170.05 | 170.05 | 523 |
| 2026-06-15 | 166.90 | 166.90 | 166.85 | 166.85 | 166.85 | 542 |
| 2026-06-12 | 178.95 | 178.95 | 166.01 | 166.89 | 166.89 | 319 |
| 2026-06-11 | 169.99 | 181.89 | 165.00 | 169.81 | 169.81 | 1,762 |
| 2026-06-10 | 184.97 | 186.25 | 156.00 | 169.99 | 169.99 | 1,960 |
| 2026-06-09 | 168.00 | 175.00 | 155.01 | 169.32 | 169.32 | 2,283 |
| 2026-06-08 | 143.00 | 170.50 | 143.00 | 168.10 | 168.10 | 929 |
| 2026-06-05 | 145.04 | 163.00 | 145.04 | 155.00 | 155.00 | 204 |
| 2026-06-04 | 151.00 | 155.00 | 147.02 | 155.00 | 155.00 | 875 |
| 2026-06-03 | 156.00 | 162.90 | 145.01 | 160.16 | 160.16 | 2,140 |
| 2026-06-02 | 151.00 | 151.00 | 146.00 | 150.00 | 150.00 | 668 |
| 2026-06-01 | 150.00 | 150.08 | 149.00 | 150.08 | 150.08 | 44 |
| 2026-05-29 | 149.99 | 157.00 | 146.00 | 150.08 | 150.08 | 221 |
| 2026-05-25 | 159.90 | 159.90 | 138.01 | 145.51 | 145.51 | 409 |
| 2026-05-22 | 149.91 | 153.80 | 148.02 | 149.91 | 149.91 | 134 |
| 2026-05-21 | 153.00 | 153.00 | 149.50 | 149.91 | 149.91 | 195 |
| 2026-05-20 | 154.99 | 154.99 | 145.00 | 152.82 | 152.82 | 205 |
| 2026-05-19 | 153.96 | 153.96 | 144.60 | 149.21 | 149.21 | 187 |
| 2026-05-18 | 152.00 | 157.90 | 149.15 | 149.21 | 149.21 | 4,361 |
| 2026-05-15 | 160.99 | 166.80 | 160.99 | 165.72 | 165.72 | 724 |
| 2026-05-14 | 156.06 | 168.68 | 156.06 | 168.68 | 168.68 | 96 |
| 2026-05-13 | 169.50 | 169.50 | 160.00 | 169.19 | 169.19 | 405 |
| 2026-05-12 | 169.95 | 169.95 | 158.11 | 169.95 | 169.95 | 83 |
| 2026-05-11 | 170.00 | 170.00 | 151.00 | 169.95 | 169.95 | 725 |
| 2026-05-08 | 170.00 | 184.99 | 156.00 | 160.16 | 160.16 | 1,598 |
| 2026-05-07 | 164.99 | 184.90 | 151.71 | 173.00 | 173.00 | 3,863 |
| 2026-05-06 | 156.93 | 170.00 | 143.10 | 168.56 | 168.56 | 345 |
| 2026-05-05 | 154.00 | 156.93 | 153.99 | 156.93 | 156.93 | 1,457 |
| 2026-05-04 | 151.00 | 170.71 | 142.25 | 142.66 | 142.66 | 809 |
| 2026-04-30 | 164.98 | 165.00 | 142.11 | 155.19 | 155.19 | 71 |
| 2026-04-29 | 169.99 | 170.00 | 150.15 | 155.19 | 155.19 | 408 |
| 2026-04-28 | 175.00 | 175.00 | 165.00 | 165.00 | 165.00 | 519 |
| 2026-04-27 | 168.97 | 170.00 | 168.10 | 170.00 | 170.00 | 549 |
| 2026-04-24 | 156.00 | 174.96 | 155.00 | 169.00 | 169.00 | 1,092 |
| 2026-04-23 | 167.40 | 167.43 | 154.00 | 159.05 | 159.05 | 961 |
| 2026-04-22 | 152.22 | 152.22 | 152.00 | 152.21 | 152.21 | 287 |
| 2026-04-21 | 151.36 | 151.36 | 138.38 | 138.38 | 138.38 | 13 |
| 2026-04-20 | 140.08 | 154.09 | 128.01 | 138.38 | 138.38 | 1,231 |
| 2026-04-17 | 139.98 | 146.03 | 138.00 | 140.08 | 140.08 | 374 |
| 2026-04-16 | 140.00 | 140.00 | 130.01 | 132.75 | 132.75 | 87 |
| 2026-04-15 | 135.00 | 140.00 | 132.50 | 132.75 | 132.75 | 78 |
| 2026-04-09 | 123.00 | 132.75 | 123.00 | 132.75 | 132.75 | 47 |
| 2026-04-08 | 144.98 | 144.98 | 132.75 | 132.75 | 132.75 | 230 |
| 2026-04-07 | 131.90 | 132.00 | 131.00 | 131.90 | 131.90 | 14 |
| 2026-04-06 | 126.00 | 131.90 | 126.00 | 131.90 | 131.90 | 116 |
| 2026-04-03 | 130.00 | 142.49 | 130.00 | 131.90 | 131.90 | 287 |
| 2026-04-02 | 140.97 | 140.97 | 126.87 | 137.00 | 137.00 | 452 |
| 2026-04-01 | 127.15 | 142.49 | 127.15 | 140.97 | 140.97 | 90 |
| 2026-03-31 | 135.00 | 140.97 | 135.00 | 140.97 | 140.97 | 3 |
| 2026-03-30 | 127.80 | 140.97 | 127.80 | 140.97 | 140.97 | 48 |
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.