JS Global Capital Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-30 | 137.90 | 137.90 | 123.01 | 126.03 | 126.03 | 7,229 |
| 2025-06-27 | 122.28 | 128.00 | 122.00 | 126.02 | 126.02 | 48,653 |
| 2025-06-26 | 125.67 | 125.67 | 125.67 | 125.67 | 125.67 | 476 |
| 2025-06-25 | 133.00 | 133.00 | 122.00 | 125.67 | 125.67 | 1,039 |
| 2025-06-24 | 122.89 | 133.97 | 122.89 | 125.01 | 125.01 | 6,656 |
| 2025-06-23 | 124.00 | 124.00 | 121.51 | 121.79 | 121.79 | 353 |
| 2025-06-20 | 137.00 | 137.00 | 125.00 | 125.00 | 125.00 | 23 |
| 2025-06-19 | 124.00 | 126.99 | 124.00 | 125.00 | 125.00 | 425 |
| 2025-06-18 | 126.00 | 126.00 | 125.00 | 125.00 | 125.00 | 7 |
| 2025-06-17 | 121.20 | 129.99 | 121.20 | 125.00 | 125.00 | 1,104 |
| 2025-06-16 | 125.00 | 130.00 | 125.00 | 129.42 | 129.42 | 2,678 |
| 2025-06-13 | 122.05 | 129.98 | 121.00 | 123.85 | 123.85 | 1,495 |
| 2025-06-12 | 128.89 | 128.89 | 120.06 | 120.86 | 120.86 | 1,612 |
| 2025-06-11 | 116.00 | 130.00 | 116.00 | 119.84 | 119.84 | 1,406 |
| 2025-06-10 | 136.99 | 136.99 | 112.37 | 124.85 | 124.85 | 64 |
| 2025-06-05 | 122.50 | 124.85 | 122.50 | 124.85 | 124.85 | 6 |
| 2025-06-04 | 120.00 | 124.85 | 120.00 | 124.85 | 124.85 | 1,080 |
| 2025-06-02 | 117.00 | 122.25 | 117.00 | 122.25 | 122.25 | 248 |
| 2025-05-30 | 118.02 | 128.00 | 118.02 | 119.28 | 119.28 | 307 |
| 2025-05-29 | 122.51 | 124.00 | 113.10 | 120.28 | 120.28 | 1,079 |
| 2025-05-27 | 134.31 | 134.31 | 120.36 | 122.56 | 122.56 | 8,287 |
| 2025-05-26 | 112.00 | 122.10 | 112.00 | 122.10 | 122.10 | 9,061 |
| 2025-05-23 | 115.40 | 115.40 | 104.51 | 111.00 | 111.00 | 1,309 |
| 2025-05-22 | 106.00 | 106.00 | 104.91 | 104.91 | 104.91 | 117 |
| 2025-05-21 | 114.00 | 114.00 | 104.91 | 104.91 | 104.91 | 43 |
| 2025-05-20 | 104.90 | 105.00 | 104.90 | 104.91 | 104.91 | 643 |
| 2025-05-19 | 102.00 | 105.00 | 102.00 | 104.97 | 104.97 | 4,116 |
| 2025-05-16 | 103.01 | 103.49 | 98.500 | 101.75 | 101.75 | 1,894 |
| 2025-05-15 | 105.00 | 106.00 | 103.00 | 103.98 | 103.98 | 2,269 |
| 2025-05-14 | 109.00 | 109.00 | 103.00 | 104.25 | 104.25 | 2,505 |
| 2025-05-13 | 105.00 | 108.00 | 102.50 | 104.75 | 104.75 | 91 |
| 2025-05-12 | 109.90 | 109.90 | 95.250 | 104.75 | 104.75 | 6,398 |
| 2025-05-09 | 109.90 | 109.90 | 100.00 | 100.53 | 100.53 | 1,051 |
| 2025-05-08 | 111.00 | 111.00 | 98.920 | 109.91 | 109.91 | 141 |
| 2025-05-06 | 110.00 | 111.74 | 103.05 | 109.91 | 109.91 | 479 |
| 2025-05-02 | 105.00 | 105.00 | 101.58 | 101.58 | 101.58 | 149 |
| 2025-04-30 | 121.00 | 121.00 | 101.00 | 101.58 | 101.58 | 665 |
| 2025-04-28 | 109.99 | 110.00 | 104.00 | 110.00 | 110.00 | 70 |
| 2025-04-25 | 107.15 | 110.00 | 107.15 | 110.00 | 110.00 | 10 |
| 2025-04-24 | 101.16 | 114.00 | 101.16 | 110.00 | 110.00 | 871 |
| 2025-04-23 | 112.00 | 112.70 | 110.00 | 112.03 | 112.03 | 1,052 |
| 2025-04-22 | 115.00 | 118.00 | 114.99 | 115.05 | 115.05 | 236 |
| 2025-04-21 | 115.66 | 120.00 | 115.66 | 115.66 | 115.66 | 70 |
| 2025-04-18 | 111.80 | 115.94 | 111.00 | 115.66 | 115.66 | 1,334 |
| 2025-04-17 | 107.00 | 112.00 | 105.40 | 105.40 | 105.40 | 101 |
| 2025-04-16 | 105.40 | 105.40 | 105.40 | 105.40 | 105.40 | 125 |
| 2025-04-15 | 111.90 | 111.90 | 105.40 | 105.40 | 105.40 | 102 |
| 2025-04-14 | 105.00 | 107.00 | 105.00 | 105.40 | 105.40 | 892 |
| 2025-04-10 | 108.89 | 110.00 | 108.89 | 110.00 | 110.00 | 30 |
| 2025-04-09 | 110.00 | 110.00 | 102.00 | 110.00 | 110.00 | 224 |
| 2025-04-08 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 503 |
| 2025-04-07 | 109.00 | 109.00 | 98.000 | 105.09 | 105.09 | 10,308 |
| 2025-04-04 | 112.10 | 113.50 | 108.00 | 108.01 | 108.01 | 453 |
| 2025-04-03 | 112.75 | 112.85 | 110.00 | 112.85 | 112.85 | 202 |
| 2025-03-27 | 112.89 | 113.00 | 108.00 | 112.85 | 112.85 | 660 |
| 2025-03-26 | 108.00 | 112.50 | 107.00 | 108.10 | 108.10 | 700 |
| 2025-03-25 | 106.25 | 112.00 | 104.51 | 106.83 | 106.83 | 142 |
| 2025-03-24 | 113.90 | 113.90 | 106.83 | 106.83 | 106.83 | 37 |
| 2025-03-21 | 111.89 | 111.89 | 106.83 | 106.83 | 106.83 | 938 |
| 2025-03-20 | 108.00 | 108.00 | 106.83 | 106.83 | 106.83 | 126 |
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.