JS Global Capital Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-11 | 128.94 | 129.00 | 121.10 | 123.90 | 123.90 | 671 |
| 2024-12-10 | 125.00 | 126.00 | 125.00 | 125.25 | 125.25 | 2,957 |
| 2024-12-09 | 123.00 | 127.50 | 123.00 | 126.29 | 126.29 | 4,113 |
| 2024-12-06 | 123.00 | 123.25 | 122.00 | 122.01 | 122.01 | 611 |
| 2024-12-05 | 122.00 | 125.50 | 120.00 | 122.00 | 122.00 | 12,669 |
| 2024-12-04 | 123.00 | 126.88 | 122.00 | 122.07 | 122.07 | 2,806 |
| 2024-12-03 | 127.49 | 127.49 | 123.00 | 123.90 | 123.90 | 855 |
| 2024-12-02 | 125.99 | 125.99 | 121.00 | 122.83 | 122.83 | 2,580 |
| 2024-11-29 | 120.01 | 126.95 | 120.00 | 121.52 | 121.52 | 2,248 |
| 2024-11-28 | 117.32 | 123.90 | 117.32 | 120.91 | 120.91 | 4,264 |
| 2024-11-27 | 120.00 | 124.78 | 120.00 | 120.12 | 120.12 | 396 |
| 2024-11-26 | 125.90 | 126.00 | 117.00 | 120.77 | 120.77 | 2,795 |
| 2024-11-25 | 120.07 | 124.90 | 120.00 | 121.17 | 121.17 | 210 |
| 2024-11-22 | 127.00 | 127.90 | 120.10 | 121.68 | 121.68 | 5,200 |
| 2024-11-21 | 128.00 | 128.00 | 126.00 | 126.86 | 126.86 | 245 |
| 2024-11-20 | 125.00 | 128.00 | 121.50 | 125.02 | 125.02 | 3,010 |
| 2024-11-19 | 129.40 | 130.00 | 120.61 | 125.02 | 125.02 | 1,612 |
| 2024-11-18 | 126.00 | 126.00 | 120.00 | 125.00 | 125.00 | 12,915 |
| 2024-11-15 | 127.95 | 128.98 | 121.00 | 125.90 | 125.90 | 1,064 |
| 2024-11-14 | 124.00 | 128.00 | 124.00 | 124.04 | 124.04 | 866 |
| 2024-11-13 | 129.80 | 129.80 | 123.50 | 124.27 | 124.27 | 3,670 |
| 2024-11-12 | 132.00 | 132.00 | 125.00 | 125.01 | 125.01 | 5,447 |
| 2024-11-11 | 129.00 | 134.00 | 121.87 | 130.06 | 130.06 | 7,394 |
| 2024-11-08 | 123.00 | 124.99 | 122.34 | 122.34 | 122.34 | 150 |
| 2024-11-07 | 124.00 | 124.90 | 120.05 | 122.34 | 122.34 | 1,548 |
| 2024-11-06 | 121.00 | 128.00 | 119.01 | 126.66 | 126.66 | 6,157 |
| 2024-11-05 | 124.00 | 128.00 | 120.00 | 120.04 | 120.04 | 1,051 |
| 2024-11-04 | 129.50 | 129.50 | 122.00 | 123.01 | 123.01 | 1,554 |
| 2024-11-01 | 127.00 | 127.50 | 119.00 | 120.23 | 120.23 | 370 |
| 2024-10-31 | 129.00 | 129.00 | 122.00 | 122.01 | 122.01 | 1,253 |
| 2024-10-30 | 129.98 | 131.98 | 123.00 | 123.16 | 123.16 | 1,241 |
| 2024-10-29 | 126.00 | 131.98 | 120.05 | 126.21 | 126.21 | 6,351 |
| 2024-10-28 | 129.75 | 129.75 | 119.00 | 121.00 | 121.00 | 12,426 |
| 2024-10-25 | 125.00 | 132.75 | 119.00 | 120.14 | 120.14 | 3,331 |
| 2024-10-24 | 116.00 | 124.75 | 114.50 | 122.62 | 122.62 | 4,802 |
| 2024-10-23 | 114.00 | 117.99 | 114.00 | 117.57 | 117.57 | 282 |
| 2024-10-22 | 115.25 | 117.00 | 113.00 | 115.00 | 115.00 | 1,024 |
| 2024-10-21 | 119.50 | 120.00 | 114.10 | 117.00 | 117.00 | 4,443 |
| 2024-10-18 | 127.40 | 127.40 | 115.00 | 115.40 | 115.40 | 9,157 |
| 2024-10-17 | 128.00 | 128.00 | 119.51 | 125.98 | 125.98 | 2,000 |
| 2024-10-16 | 133.00 | 133.00 | 119.99 | 121.03 | 121.03 | 829 |
| 2024-10-15 | 120.25 | 131.90 | 119.50 | 124.01 | 124.01 | 7,840 |
| 2024-10-14 | 129.99 | 129.99 | 121.00 | 126.98 | 126.98 | 4,593 |
| 2024-10-11 | 131.90 | 131.90 | 120.50 | 124.13 | 124.13 | 5,419 |
| 2024-10-10 | 134.00 | 134.25 | 125.50 | 131.70 | 131.70 | 2,446 |
| 2024-10-09 | 136.50 | 139.90 | 130.00 | 132.13 | 132.13 | 33,138 |
| 2024-10-08 | 134.00 | 137.43 | 125.00 | 130.20 | 130.20 | 37,461 |
| 2024-10-07 | 125.00 | 125.00 | 124.94 | 124.94 | 124.94 | 101 |
| 2024-10-04 | 125.01 | 125.01 | 124.01 | 124.94 | 124.94 | 519 |
| 2024-10-03 | 125.00 | 133.00 | 125.00 | 125.02 | 125.02 | 376 |
| 2024-10-02 | 138.20 | 138.20 | 124.00 | 124.54 | 124.54 | 2,225 |
| 2024-10-01 | 128.00 | 128.05 | 128.00 | 128.01 | 128.01 | 914 |
| 2024-09-30 | 130.00 | 130.00 | 128.00 | 128.00 | 128.00 | 786 |
| 2024-09-27 | 133.00 | 151.00 | 130.00 | 132.60 | 132.60 | 5,437 |
| 2024-09-26 | 143.92 | 143.93 | 143.92 | 143.92 | 143.92 | 2,676 |
| 2024-09-25 | 170.00 | 170.00 | 158.27 | 159.91 | 159.91 | 933 |
| 2024-09-24 | 158.27 | 175.85 | 158.27 | 175.85 | 175.85 | 157 |
| 2024-09-23 | 189.44 | 189.44 | 158.27 | 175.85 | 175.85 | 109 |
| 2024-09-20 | 177.00 | 177.00 | 160.29 | 175.85 | 175.85 | 470 |
| 2024-09-19 | 175.76 | 178.00 | 175.76 | 178.00 | 178.00 | 1 |
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.