JS Global Capital Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-20 | 108.00 | 108.00 | 106.83 | 106.83 | 106.83 | 126 |
| 2025-03-19 | 108.00 | 108.00 | 105.00 | 106.83 | 106.83 | 2,376 |
| 2025-03-18 | 106.00 | 109.00 | 106.00 | 108.21 | 108.21 | 687 |
| 2025-03-17 | 107.00 | 107.00 | 106.00 | 106.20 | 106.20 | 515 |
| 2025-03-14 | 108.00 | 108.00 | 105.10 | 105.10 | 105.10 | 401 |
| 2025-03-13 | 109.51 | 112.75 | 105.00 | 105.10 | 105.10 | 1,001 |
| 2025-03-11 | 109.90 | 111.99 | 109.90 | 109.90 | 109.90 | 210 |
| 2025-03-10 | 113.00 | 113.00 | 109.00 | 109.90 | 109.90 | 600 |
| 2025-03-07 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 545 |
| 2025-03-06 | 112.00 | 112.00 | 109.00 | 111.83 | 111.83 | 446 |
| 2025-03-05 | 112.00 | 114.00 | 112.00 | 114.00 | 114.00 | 793 |
| 2025-03-04 | 108.00 | 113.50 | 108.00 | 112.00 | 112.00 | 600 |
| 2025-03-03 | 119.75 | 119.75 | 107.51 | 108.35 | 108.35 | 2,896 |
| 2025-02-28 | 120.00 | 120.00 | 115.50 | 115.79 | 115.79 | 750 |
| 2025-02-27 | 121.36 | 124.99 | 121.05 | 121.28 | 121.28 | 857 |
| 2025-02-26 | 132.00 | 136.95 | 121.00 | 125.81 | 125.81 | 3,035 |
| 2025-02-25 | 129.80 | 129.80 | 125.11 | 127.84 | 127.84 | 5,153 |
| 2025-02-24 | 123.80 | 123.80 | 123.80 | 123.80 | 123.80 | 13 |
| 2025-02-21 | 123.80 | 123.80 | 123.80 | 123.80 | 123.80 | 500 |
| 2025-02-20 | 125.00 | 125.00 | 124.00 | 124.00 | 124.00 | 450 |
| 2025-02-19 | 122.35 | 128.95 | 122.35 | 125.50 | 125.50 | 252 |
| 2025-02-18 | 125.99 | 126.00 | 125.99 | 126.00 | 126.00 | 400 |
| 2025-02-13 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 1,300 |
| 2025-02-12 | 123.55 | 123.55 | 123.55 | 123.55 | 123.55 | 280 |
| 2025-02-11 | 129.00 | 129.00 | 122.50 | 124.56 | 124.56 | 419 |
| 2025-02-10 | 124.00 | 128.00 | 124.00 | 125.71 | 125.71 | 110 |
| 2025-02-06 | 126.98 | 126.98 | 122.45 | 125.71 | 125.71 | 220 |
| 2025-02-04 | 127.25 | 129.75 | 127.25 | 127.38 | 127.38 | 524 |
| 2025-02-03 | 128.95 | 128.95 | 127.90 | 127.95 | 127.95 | 1,403 |
| 2025-01-31 | 127.50 | 129.99 | 127.50 | 129.84 | 129.84 | 531 |
| 2025-01-30 | 121.62 | 128.00 | 121.62 | 125.10 | 125.10 | 200 |
| 2025-01-24 | 129.00 | 129.00 | 125.10 | 125.10 | 125.10 | 20 |
| 2025-01-22 | 124.50 | 128.00 | 113.25 | 125.10 | 125.10 | 13,800 |
| 2025-01-21 | 129.95 | 129.95 | 124.26 | 124.42 | 124.42 | 5,206 |
| 2025-01-20 | 130.00 | 130.00 | 127.10 | 129.99 | 129.99 | 1,101 |
| 2025-01-17 | 125.63 | 132.00 | 125.63 | 130.23 | 130.23 | 5,193 |
| 2025-01-16 | 129.00 | 129.00 | 125.20 | 125.63 | 125.63 | 428 |
| 2025-01-15 | 124.51 | 126.00 | 124.00 | 126.00 | 126.00 | 493 |
| 2025-01-14 | 124.49 | 128.00 | 122.85 | 126.21 | 126.21 | 1,404 |
| 2025-01-13 | 126.96 | 126.96 | 122.05 | 124.49 | 124.49 | 208 |
| 2025-01-10 | 125.50 | 127.00 | 125.50 | 126.96 | 126.96 | 444 |
| 2025-01-09 | 126.00 | 128.00 | 125.01 | 125.50 | 125.50 | 4,237 |
| 2025-01-08 | 130.00 | 131.00 | 125.00 | 125.00 | 125.00 | 5,400 |
| 2025-01-07 | 133.00 | 133.00 | 125.10 | 127.51 | 127.51 | 101 |
| 2025-01-06 | 125.05 | 131.95 | 125.04 | 127.51 | 127.51 | 1,716 |
| 2025-01-03 | 136.99 | 136.99 | 125.02 | 131.97 | 131.97 | 110 |
| 2025-01-02 | 130.00 | 132.00 | 128.00 | 131.97 | 131.97 | 3,143 |
| 2025-01-01 | 123.50 | 127.00 | 123.50 | 125.97 | 125.97 | 295 |
| 2024-12-31 | 133.00 | 133.00 | 125.12 | 126.83 | 126.83 | 4,086 |
| 2024-12-30 | 124.60 | 127.50 | 124.60 | 127.50 | 127.50 | 1,868 |
| 2024-12-27 | 126.00 | 126.90 | 122.00 | 124.17 | 124.17 | 3,203 |
| 2024-12-26 | 134.00 | 134.00 | 126.00 | 126.00 | 126.00 | 2,033 |
| 2024-12-24 | 127.99 | 127.99 | 125.50 | 125.50 | 125.50 | 3,661 |
| 2024-12-23 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 1,005 |
| 2024-12-20 | 120.15 | 121.50 | 120.00 | 120.95 | 120.95 | 3,226 |
| 2024-12-19 | 123.55 | 125.00 | 123.55 | 123.59 | 123.59 | 4,617 |
| 2024-12-18 | 125.00 | 126.00 | 122.00 | 123.05 | 123.05 | 3,855 |
| 2024-12-17 | 125.00 | 129.99 | 125.00 | 126.09 | 126.09 | 1,645 |
| 2024-12-16 | 122.25 | 134.99 | 122.25 | 128.01 | 128.01 | 2,477 |
| 2024-12-13 | 126.00 | 132.50 | 125.12 | 128.98 | 128.98 | 1,182 |
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.