JS Global Capital Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-19 | 175.76 | 178.00 | 175.76 | 178.00 | 178.00 | 1 |
| 2024-09-18 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 1 |
| 2024-09-06 | 180.00 | 180.12 | 180.00 | 180.12 | 180.12 | 1 |
| 2024-09-04 | 180.00 | 180.12 | 180.00 | 180.12 | 180.12 | 21 |
| 2024-09-03 | 179.99 | 180.25 | 179.99 | 180.12 | 180.12 | 366 |
| 2024-09-02 | 181.00 | 181.00 | 176.00 | 180.50 | 180.50 | 229 |
| 2024-08-30 | 164.56 | 164.56 | 164.56 | 164.56 | 164.56 | 490 |
| 2024-08-29 | 145.00 | 149.60 | 145.00 | 149.60 | 149.60 | 1,566 |
| 2024-08-28 | 136.30 | 136.30 | 136.00 | 136.00 | 136.00 | 600 |
| 2024-08-27 | 137.00 | 137.00 | 136.00 | 136.00 | 136.00 | 41 |
| 2024-08-26 | 140.00 | 140.00 | 136.00 | 136.00 | 136.00 | 9 |
| 2024-08-23 | 140.00 | 140.00 | 136.00 | 136.00 | 136.00 | 890 |
| 2024-08-22 | 137.00 | 146.00 | 134.24 | 134.24 | 134.24 | 122 |
| 2024-08-21 | 135.00 | 139.00 | 134.24 | 134.24 | 134.24 | 14 |
| 2024-08-20 | 133.00 | 134.24 | 133.00 | 134.24 | 134.24 | 250 |
| 2024-08-19 | 142.00 | 154.90 | 134.00 | 134.24 | 134.24 | 1,170 |
| 2024-08-16 | 147.99 | 148.00 | 135.00 | 142.27 | 142.27 | 118 |
| 2024-08-12 | 159.49 | 159.49 | 132.00 | 142.27 | 142.27 | 1,285 |
| 2024-08-08 | 142.80 | 145.00 | 140.00 | 145.00 | 145.00 | 100,874 |
| 2024-08-07 | 152.00 | 152.00 | 139.00 | 146.86 | 146.86 | 845 |
| 2024-08-06 | 137.10 | 146.00 | 137.10 | 140.00 | 140.00 | 97 |
| 2024-08-05 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 1,505 |
| 2024-08-02 | 150.00 | 159.00 | 149.00 | 152.12 | 152.12 | 104 |
| 2024-08-01 | 152.12 | 159.85 | 145.00 | 152.12 | 152.12 | 1 |
| 2024-07-31 | 152.00 | 169.00 | 152.00 | 152.12 | 152.12 | 242 |
| 2024-07-30 | 148.68 | 170.00 | 148.68 | 165.20 | 165.20 | 2 |
| 2024-07-29 | 165.00 | 165.20 | 165.00 | 165.20 | 165.20 | 2 |
| 2024-07-26 | 177.00 | 177.00 | 154.50 | 165.20 | 165.20 | 218 |
| 2024-07-25 | 154.80 | 179.99 | 154.80 | 165.04 | 165.04 | 2 |
| 2024-07-24 | 182.00 | 182.00 | 153.50 | 165.04 | 165.04 | 1,306 |
| 2024-07-23 | 176.00 | 176.00 | 155.02 | 167.14 | 167.14 | 966 |
| 2024-07-22 | 163.99 | 163.99 | 153.79 | 163.78 | 163.78 | 511 |
| 2024-07-19 | 179.40 | 179.40 | 151.00 | 151.31 | 151.31 | 403 |
| 2024-07-18 | 157.00 | 185.00 | 157.00 | 165.00 | 165.00 | 418 |
| 2024-07-15 | 183.00 | 183.00 | 172.61 | 172.61 | 172.61 | 2 |
| 2024-07-12 | 157.10 | 180.00 | 157.10 | 172.61 | 172.61 | 26 |
| 2024-07-11 | 183.00 | 183.00 | 157.00 | 172.61 | 172.61 | 384 |
| 2024-07-10 | 186.20 | 186.20 | 156.21 | 172.61 | 172.61 | 121 |
| 2024-07-09 | 186.99 | 186.99 | 171.00 | 172.61 | 172.61 | 1,006 |
| 2024-07-08 | 184.98 | 184.98 | 175.68 | 175.68 | 175.68 | 1 |
| 2024-07-05 | 183.99 | 183.99 | 175.68 | 175.68 | 175.68 | 2 |
| 2024-07-04 | 175.90 | 176.00 | 163.26 | 175.68 | 175.68 | 612 |
| 2024-07-03 | 177.00 | 186.00 | 176.84 | 178.06 | 178.06 | 1,638 |
| 2024-07-02 | 180.00 | 194.33 | 180.00 | 194.33 | 194.33 | 10 |
| 2024-07-01 | 198.00 | 198.00 | 194.33 | 194.33 | 194.33 | 10 |
| 2024-06-28 | 190.00 | 195.00 | 190.00 | 194.33 | 194.33 | 11 |
| 2024-06-26 | 211.82 | 211.82 | 194.33 | 194.33 | 194.33 | 21 |
| 2024-06-25 | 198.00 | 198.00 | 194.33 | 194.33 | 194.33 | 3 |
| 2024-06-24 | 221.00 | 221.00 | 190.00 | 194.33 | 194.33 | 540 |
| 2024-06-21 | 221.34 | 221.34 | 190.00 | 203.02 | 203.02 | 127 |
| 2024-06-20 | 208.67 | 208.67 | 199.97 | 204.00 | 204.00 | 2,189 |
| 2024-06-14 | 195.99 | 195.99 | 167.27 | 193.26 | 193.26 | 2,062 |
| 2024-06-13 | 167.28 | 189.00 | 167.28 | 181.98 | 181.98 | 7 |
| 2024-06-12 | 191.00 | 191.00 | 167.31 | 181.98 | 181.98 | 63 |
| 2024-06-11 | 167.27 | 192.00 | 167.27 | 181.98 | 181.98 | 152 |
| 2024-06-07 | 189.00 | 190.00 | 173.88 | 181.98 | 181.98 | 2,201 |
| 2024-06-06 | 190.00 | 190.00 | 189.00 | 189.00 | 189.00 | 1 |
| 2024-06-05 | 189.99 | 189.99 | 189.00 | 189.00 | 189.00 | 3 |
| 2024-06-04 | 175.27 | 189.00 | 175.27 | 189.00 | 189.00 | 283 |
| 2024-06-03 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 601 |
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.