JS Global Capital Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-26 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 300 |
| 2026-03-25 | 134.00 | 140.90 | 134.00 | 140.03 | 140.03 | 1,662 |
| 2026-03-19 | 140.09 | 140.09 | 140.09 | 140.09 | 140.09 | 4 |
| 2026-03-18 | 140.09 | 140.09 | 140.09 | 140.09 | 140.09 | 2 |
| 2026-03-17 | 126.11 | 140.09 | 126.11 | 140.09 | 140.09 | 121 |
| 2026-03-16 | 145.99 | 145.99 | 140.00 | 140.09 | 140.09 | 402 |
| 2026-03-12 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 247 |
| 2026-03-11 | 133.00 | 134.00 | 122.01 | 122.01 | 122.01 | 13 |
| 2026-03-10 | 123.00 | 123.00 | 122.01 | 122.01 | 122.01 | 175 |
| 2026-03-09 | 120.00 | 122.01 | 120.00 | 122.01 | 122.01 | 200 |
| 2026-03-05 | 121.10 | 144.00 | 120.38 | 122.01 | 122.01 | 395 |
| 2026-03-04 | 121.02 | 144.50 | 121.02 | 133.75 | 133.75 | 6 |
| 2026-03-02 | 127.00 | 145.49 | 126.00 | 133.75 | 133.75 | 344 |
| 2026-02-26 | 132.31 | 141.99 | 132.30 | 140.00 | 140.00 | 506 |
| 2026-02-25 | 144.00 | 144.00 | 132.50 | 144.00 | 144.00 | 187 |
| 2026-02-24 | 145.00 | 145.00 | 139.50 | 144.00 | 144.00 | 2,388 |
| 2026-02-23 | 155.01 | 181.50 | 155.00 | 155.00 | 155.00 | 789 |
| 2026-02-20 | 155.00 | 175.00 | 155.00 | 165.00 | 165.00 | 540 |
| 2026-02-19 | 155.01 | 165.99 | 155.01 | 165.99 | 165.99 | 2 |
| 2026-02-18 | 180.00 | 180.00 | 160.00 | 165.99 | 165.99 | 20 |
| 2026-02-17 | 165.00 | 179.98 | 165.00 | 165.99 | 165.99 | 341 |
| 2026-02-16 | 165.00 | 165.00 | 164.90 | 164.90 | 164.90 | 1,000 |
| 2026-02-13 | 165.57 | 180.00 | 165.57 | 177.53 | 177.53 | 7 |
| 2026-02-12 | 166.00 | 189.00 | 166.00 | 177.53 | 177.53 | 19 |
| 2026-02-11 | 177.53 | 177.53 | 157.20 | 177.53 | 177.53 | 162 |
| 2026-02-10 | 176.46 | 176.46 | 172.01 | 172.01 | 172.01 | 1 |
| 2026-02-09 | 182.00 | 182.00 | 171.00 | 172.01 | 172.01 | 86 |
| 2026-02-06 | 170.00 | 180.00 | 170.00 | 172.01 | 172.01 | 1,100 |
| 2026-02-03 | 178.00 | 180.00 | 175.00 | 179.70 | 179.70 | 370 |
| 2026-02-02 | 180.00 | 180.00 | 159.12 | 174.59 | 174.59 | 23 |
| 2026-01-30 | 182.00 | 182.00 | 170.00 | 174.59 | 174.59 | 225 |
| 2026-01-29 | 161.12 | 179.99 | 161.12 | 176.74 | 176.74 | 186 |
| 2026-01-28 | 179.97 | 179.97 | 173.09 | 173.09 | 173.09 | 36 |
| 2026-01-27 | 173.11 | 177.11 | 173.00 | 173.09 | 173.09 | 3,172 |
| 2026-01-26 | 194.00 | 194.00 | 170.00 | 181.27 | 181.27 | 1,196 |
| 2026-01-23 | 180.00 | 196.90 | 165.00 | 179.95 | 179.95 | 832 |
| 2026-01-22 | 191.99 | 202.57 | 180.00 | 180.10 | 180.10 | 2,283 |
| 2026-01-21 | 180.00 | 191.00 | 180.00 | 184.15 | 184.15 | 3,088 |
| 2026-01-20 | 173.73 | 185.00 | 173.73 | 180.00 | 180.00 | 2,210 |
| 2026-01-19 | 170.00 | 182.00 | 170.00 | 173.72 | 173.72 | 239 |
| 2026-01-16 | 176.00 | 182.75 | 175.00 | 182.72 | 182.72 | 670 |
| 2026-01-15 | 170.03 | 182.16 | 170.03 | 178.00 | 178.00 | 629 |
| 2026-01-14 | 172.99 | 179.00 | 170.03 | 170.03 | 170.03 | 85 |
| 2026-01-13 | 179.50 | 182.00 | 170.03 | 170.03 | 170.03 | 157 |
| 2026-01-12 | 177.85 | 182.99 | 170.00 | 170.03 | 170.03 | 138 |
| 2026-01-09 | 170.00 | 179.90 | 170.00 | 170.03 | 170.03 | 401 |
| 2026-01-08 | 179.95 | 179.95 | 179.95 | 179.95 | 179.95 | 3 |
| 2026-01-07 | 167.02 | 181.00 | 167.02 | 179.95 | 179.95 | 354 |
| 2026-01-06 | 173.00 | 190.06 | 162.02 | 184.38 | 184.38 | 1,081 |
| 2026-01-05 | 169.00 | 179.99 | 169.00 | 172.78 | 172.78 | 438 |
| 2026-01-02 | 182.00 | 182.00 | 170.04 | 177.28 | 177.28 | 56 |
| 2026-01-01 | 187.01 | 187.01 | 168.62 | 177.28 | 177.28 | 1,093 |
| 2025-12-31 | 174.01 | 190.62 | 174.00 | 187.35 | 187.35 | 9,208 |
| 2025-12-30 | 165.00 | 175.41 | 164.99 | 173.29 | 173.29 | 5,201 |
| 2025-12-29 | 158.21 | 165.00 | 158.21 | 159.46 | 159.46 | 405 |
| 2025-12-26 | 153.00 | 164.99 | 153.00 | 163.45 | 163.45 | 1,189 |
| 2025-12-24 | 164.90 | 172.00 | 151.05 | 162.14 | 162.14 | 3,374 |
| 2025-12-23 | 155.11 | 169.89 | 155.00 | 156.36 | 156.36 | 485 |
| 2025-12-22 | 175.50 | 175.50 | 158.00 | 167.59 | 167.59 | 483 |
| 2025-12-19 | 176.00 | 176.00 | 151.50 | 172.31 | 172.31 | 516 |
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.