JS Global Capital Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 180.00 | 180.00 | 162.50 | 163.37 | 163.37 | 3,935 |
| 2025-12-17 | 180.00 | 180.01 | 174.90 | 180.00 | 180.00 | 2,056 |
| 2025-12-16 | 190.00 | 190.00 | 175.00 | 180.01 | 180.01 | 1,504 |
| 2025-12-15 | 199.00 | 199.00 | 182.00 | 182.43 | 182.43 | 2,532 |
| 2025-12-12 | 212.90 | 212.90 | 174.90 | 181.34 | 181.34 | 7,121 |
| 2025-12-11 | 194.33 | 194.33 | 194.33 | 194.33 | 194.33 | 2,764 |
| 2025-12-10 | 176.66 | 176.66 | 150.00 | 176.66 | 176.66 | 2,836 |
| 2025-12-09 | 160.60 | 160.60 | 160.60 | 160.60 | 160.60 | 2,280 |
| 2025-12-08 | 158.00 | 158.00 | 146.00 | 146.00 | 146.00 | 98 |
| 2025-12-05 | 158.79 | 158.79 | 146.00 | 146.00 | 146.00 | 1 |
| 2025-12-04 | 158.40 | 158.40 | 146.00 | 146.00 | 146.00 | 44 |
| 2025-12-03 | 154.00 | 154.00 | 146.00 | 146.00 | 146.00 | 199 |
| 2025-12-02 | 158.00 | 158.00 | 146.00 | 146.00 | 146.00 | 17 |
| 2025-12-01 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 1,365 |
| 2025-11-28 | 146.10 | 146.30 | 146.10 | 146.10 | 146.10 | 2,316 |
| 2025-11-27 | 139.00 | 145.00 | 139.00 | 145.00 | 145.00 | 262 |
| 2025-11-26 | 142.01 | 150.00 | 136.11 | 139.44 | 139.44 | 9,906 |
| 2025-11-25 | 141.01 | 159.00 | 141.00 | 150.00 | 150.00 | 12,845 |
| 2025-11-24 | 145.01 | 145.01 | 145.01 | 145.01 | 145.01 | 1,000 |
| 2025-11-20 | 142.91 | 145.00 | 142.90 | 145.00 | 145.00 | 6,723 |
| 2025-11-19 | 142.00 | 159.00 | 142.00 | 142.75 | 142.75 | 7,361 |
| 2025-11-18 | 148.99 | 152.00 | 148.99 | 149.00 | 149.00 | 63 |
| 2025-11-17 | 142.04 | 149.00 | 142.04 | 149.00 | 149.00 | 150 |
| 2025-11-14 | 146.00 | 152.00 | 146.00 | 149.00 | 149.00 | 187 |
| 2025-11-13 | 141.00 | 149.00 | 140.00 | 147.68 | 147.68 | 588 |
| 2025-11-12 | 149.00 | 149.00 | 143.11 | 143.11 | 143.11 | 105 |
| 2025-11-11 | 154.00 | 154.00 | 142.47 | 143.11 | 143.11 | 1,497 |
| 2025-11-10 | 159.00 | 159.00 | 150.00 | 150.00 | 150.00 | 43 |
| 2025-11-07 | 147.00 | 150.00 | 146.00 | 150.00 | 150.00 | 1,493 |
| 2025-11-06 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 500 |
| 2025-11-05 | 143.81 | 156.00 | 143.81 | 154.86 | 154.86 | 7,599 |
| 2025-11-04 | 160.00 | 160.00 | 156.00 | 159.79 | 159.79 | 433 |
| 2025-11-03 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 342 |
| 2025-10-31 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 4 |
| 2025-10-30 | 150.50 | 150.50 | 150.00 | 150.00 | 150.00 | 772 |
| 2025-10-29 | 159.00 | 159.00 | 155.11 | 155.11 | 155.11 | 456 |
| 2025-10-28 | 170.00 | 173.05 | 157.00 | 168.96 | 168.96 | 423 |
| 2025-10-27 | 149.00 | 160.00 | 149.00 | 157.53 | 157.53 | 266 |
| 2025-10-24 | 169.49 | 169.58 | 155.11 | 155.13 | 155.13 | 788 |
| 2025-10-23 | 150.50 | 168.00 | 150.50 | 159.17 | 159.17 | 7,832 |
| 2025-10-22 | 154.50 | 159.90 | 154.50 | 155.00 | 155.00 | 1,998 |
| 2025-10-21 | 170.07 | 170.07 | 150.00 | 150.23 | 150.23 | 9,382 |
| 2025-10-20 | 154.61 | 154.61 | 154.00 | 154.61 | 154.61 | 9,537 |
| 2025-10-17 | 127.77 | 140.55 | 125.50 | 140.55 | 140.55 | 3,109 |
| 2025-10-16 | 132.00 | 132.50 | 126.00 | 127.77 | 127.77 | 5,680 |
| 2025-10-15 | 134.49 | 140.00 | 127.00 | 138.71 | 138.71 | 2,510 |
| 2025-10-14 | 130.00 | 135.89 | 130.00 | 134.49 | 134.49 | 848 |
| 2025-10-13 | 129.55 | 130.00 | 124.00 | 125.18 | 125.18 | 5,281 |
| 2025-10-10 | 140.00 | 149.84 | 125.50 | 130.10 | 130.10 | 694 |
| 2025-10-09 | 149.99 | 150.00 | 137.51 | 137.71 | 137.71 | 297 |
| 2025-10-08 | 135.00 | 146.30 | 135.00 | 146.00 | 146.00 | 3,978 |
| 2025-10-07 | 130.00 | 133.01 | 130.00 | 133.00 | 133.00 | 552 |
| 2025-10-06 | 138.00 | 147.00 | 127.17 | 135.85 | 135.85 | 814 |
| 2025-10-03 | 137.00 | 138.50 | 137.00 | 138.50 | 138.50 | 8 |
| 2025-10-02 | 138.49 | 138.50 | 138.49 | 138.50 | 138.50 | 587 |
| 2025-10-01 | 136.05 | 138.50 | 135.00 | 136.56 | 136.56 | 806 |
| 2025-09-30 | 136.05 | 139.97 | 135.00 | 138.60 | 138.60 | 845 |
| 2025-09-29 | 132.01 | 147.25 | 132.01 | 140.00 | 140.00 | 282 |
| 2025-09-26 | 140.00 | 143.00 | 139.99 | 140.00 | 140.00 | 1,150 |
| 2025-09-25 | 128.00 | 145.00 | 128.00 | 133.05 | 133.05 | 1,852 |
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.