JS Global Capital Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-24 | 145.00 | 146.00 | 138.00 | 138.00 | 138.00 | 1,809 |
| 2025-09-23 | 146.00 | 146.00 | 136.00 | 138.25 | 138.25 | 778 |
| 2025-09-22 | 148.00 | 152.00 | 146.00 | 147.20 | 147.20 | 1,685 |
| 2025-09-19 | 144.40 | 148.50 | 144.30 | 147.99 | 147.99 | 6,936 |
| 2025-09-18 | 140.00 | 140.00 | 126.50 | 135.00 | 135.00 | 147 |
| 2025-09-17 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 200 |
| 2025-09-16 | 147.80 | 147.80 | 126.02 | 135.00 | 135.00 | 56 |
| 2025-09-15 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 1,309 |
| 2025-09-12 | 131.00 | 142.99 | 131.00 | 135.00 | 135.00 | 102 |
| 2025-09-11 | 142.00 | 142.00 | 131.00 | 135.00 | 135.00 | 9 |
| 2025-09-10 | 142.99 | 142.99 | 135.00 | 135.00 | 135.00 | 3 |
| 2025-09-09 | 142.99 | 142.99 | 135.00 | 135.00 | 135.00 | 2 |
| 2025-09-08 | 134.90 | 135.00 | 134.90 | 135.00 | 135.00 | 409 |
| 2025-09-05 | 131.00 | 140.00 | 125.50 | 135.00 | 135.00 | 85 |
| 2025-09-04 | 136.90 | 136.90 | 130.50 | 135.00 | 135.00 | 812 |
| 2025-09-03 | 130.00 | 134.01 | 130.00 | 134.01 | 134.01 | 515 |
| 2025-09-02 | 132.50 | 136.40 | 132.50 | 134.01 | 134.01 | 951 |
| 2025-09-01 | 129.00 | 134.00 | 125.00 | 132.89 | 132.89 | 2,064 |
| 2025-08-29 | 133.00 | 135.00 | 127.50 | 133.48 | 133.48 | 2,471 |
| 2025-08-28 | 144.00 | 144.00 | 139.16 | 139.16 | 139.16 | 152 |
| 2025-08-27 | 140.00 | 142.00 | 138.00 | 139.16 | 139.16 | 1,859 |
| 2025-08-26 | 147.04 | 147.04 | 147.04 | 147.04 | 147.04 | 300 |
| 2025-08-25 | 150.00 | 150.00 | 138.00 | 147.04 | 147.04 | 452 |
| 2025-08-22 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 500 |
| 2025-08-21 | 143.89 | 150.51 | 143.89 | 150.51 | 150.51 | 7 |
| 2025-08-20 | 149.99 | 150.51 | 141.00 | 150.51 | 150.51 | 101 |
| 2025-08-19 | 150.00 | 151.00 | 149.98 | 150.51 | 150.51 | 2,481 |
| 2025-08-18 | 151.00 | 161.95 | 150.00 | 150.95 | 150.95 | 2,853 |
| 2025-08-15 | 160.00 | 160.00 | 150.00 | 150.82 | 150.82 | 1,358 |
| 2025-08-13 | 164.90 | 174.00 | 154.00 | 160.00 | 160.00 | 758 |
| 2025-08-12 | 150.00 | 162.00 | 150.00 | 158.58 | 158.58 | 7,857 |
| 2025-08-11 | 145.00 | 154.00 | 145.00 | 147.81 | 147.81 | 504 |
| 2025-08-08 | 143.30 | 148.00 | 143.30 | 143.52 | 143.52 | 250 |
| 2025-08-07 | 148.00 | 148.00 | 143.51 | 143.51 | 143.51 | 1 |
| 2025-08-06 | 136.00 | 151.51 | 135.50 | 143.51 | 143.51 | 1,821 |
| 2025-08-05 | 134.00 | 147.00 | 134.00 | 143.19 | 143.19 | 2,054 |
| 2025-08-04 | 148.19 | 148.19 | 133.00 | 139.68 | 139.68 | 816 |
| 2025-08-01 | 133.00 | 140.00 | 133.00 | 136.00 | 136.00 | 1,512 |
| 2025-07-31 | 133.02 | 136.10 | 133.00 | 136.10 | 136.10 | 11 |
| 2025-07-29 | 149.00 | 149.00 | 125.93 | 136.10 | 136.10 | 306 |
| 2025-07-28 | 140.00 | 147.23 | 134.00 | 139.92 | 139.92 | 511 |
| 2025-07-25 | 138.00 | 143.00 | 133.11 | 139.32 | 139.32 | 1,930 |
| 2025-07-24 | 137.00 | 137.90 | 137.00 | 137.34 | 137.34 | 270 |
| 2025-07-23 | 125.21 | 139.90 | 125.21 | 138.00 | 138.00 | 1,764 |
| 2025-07-22 | 130.03 | 139.20 | 130.03 | 134.99 | 134.99 | 1,041 |
| 2025-07-21 | 132.60 | 138.56 | 132.51 | 138.56 | 138.56 | 143 |
| 2025-07-18 | 133.23 | 138.56 | 133.23 | 138.56 | 138.56 | 11 |
| 2025-07-17 | 135.31 | 145.00 | 135.31 | 138.56 | 138.56 | 2,309 |
| 2025-07-16 | 130.50 | 148.00 | 130.50 | 146.97 | 146.97 | 242 |
| 2025-07-15 | 143.00 | 149.00 | 137.25 | 137.25 | 137.25 | 330 |
| 2025-07-14 | 143.00 | 145.19 | 143.00 | 145.02 | 145.02 | 1,031 |
| 2025-07-11 | 145.90 | 152.00 | 141.00 | 150.35 | 150.35 | 16,619 |
| 2025-07-10 | 148.00 | 148.00 | 137.01 | 140.00 | 140.00 | 474 |
| 2025-07-09 | 146.99 | 149.00 | 140.00 | 142.46 | 142.46 | 2,905 |
| 2025-07-08 | 148.00 | 148.00 | 140.00 | 144.00 | 144.00 | 614 |
| 2025-07-07 | 143.99 | 150.00 | 140.00 | 141.27 | 141.27 | 2,041 |
| 2025-07-04 | 130.28 | 145.00 | 130.28 | 144.14 | 144.14 | 2,260 |
| 2025-07-03 | 147.99 | 147.99 | 130.30 | 132.37 | 132.37 | 978 |
| 2025-07-02 | 125.05 | 139.99 | 125.05 | 138.40 | 138.40 | 6,863 |
| 2025-07-01 | 125.00 | 134.99 | 125.00 | 128.08 | 128.08 | 827 |
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.