JS Global Capital Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	136.50	136.91	132.00	136.91	136.91	169
2026-10-19	132.50	136.91	132.50	136.91	136.91	6
2026-10-16	136.50	139.80	135.00	136.91	136.91	201
2026-10-15	135.00	136.91	135.00	136.91	136.91	103
2026-10-14	137.75	137.85	131.00	136.91	136.91	627
2026-10-13	133.50	134.90	127.00	133.50	133.50	2,274
2026-10-12	128.00	137.45	119.51	133.50	133.50	22,508
2026-10-09	140.00	140.00	132.65	132.65	132.65	1
2026-10-08	136.10	140.00	129.00	132.65	132.65	2,933
2026-10-07	137.38	137.38	137.38	137.38	137.38	1
2026-10-06	131.01	144.00	131.01	137.38	137.38	145
2026-10-05	137.38	137.38	132.10	137.38	137.38	84
2026-10-02	138.00	142.00	135.00	137.38	137.38	6,820
2026-09-30	136.03	153.99	136.03	149.53	149.53	10
2026-09-29	142.99	149.60	142.00	149.53	149.53	2,668
2026-09-28	140.20	140.20	136.00	136.00	136.00	590
2026-09-25	143.00	149.99	133.00	143.36	143.36	577
2026-09-23	143.00	143.00	143.00	143.00	143.00	900
2026-09-21	141.00	143.50	141.00	142.25	142.25	200
2026-09-18	155.10	155.10	141.00	141.00	141.00	18
2026-09-17	141.00	141.00	141.00	141.00	141.00	3,100
2026-09-16	163.98	163.98	151.31	151.31	151.31	1
2026-09-11	151.31	151.31	151.31	151.31	151.31	1
2026-09-10	147.01	151.31	147.01	151.31	151.31	5
2026-09-09	153.00	153.00	151.31	151.31	151.31	40
2026-09-07	151.31	151.31	151.31	151.31	151.31	200
2026-09-04	158.00	158.00	150.00	151.31	151.31	479
2026-09-02	162.03	167.00	162.00	162.01	162.01	498
2026-09-01	160.10	172.89	160.00	167.25	167.25	13,632
2026-08-31	174.10	174.10	174.10	174.10	174.10	10
2026-08-28	169.90	175.00	163.00	174.10	174.10	1,295
2026-08-27	161.53	161.53	161.53	161.53	161.53	100
2026-08-25	161.54	169.99	161.53	161.53	161.53	68
2026-08-24	160.66	169.90	160.66	161.53	161.53	40
2026-08-21	161.12	162.99	161.00	161.53	161.53	778
2026-08-20	162.06	162.10	162.05	162.06	162.06	182
2026-08-18	172.70	172.70	167.00	167.64	167.64	1,047
2026-08-17	162.55	173.78	162.50	172.70	172.70	1,217
2026-08-13	163.01	173.86	163.01	173.80	173.80	905
2026-08-12	161.00	174.00	161.00	173.88	173.88	211
2026-08-11	160.10	170.00	159.00	170.00	170.00	1,150
2026-08-10	174.00	174.00	160.00	167.13	167.13	25
2026-08-06	160.00	174.45	160.00	167.13	167.13	74
2026-08-05	185.87	185.87	165.00	167.13	167.13	343
2026-08-04	169.98	169.99	165.00	168.97	168.97	1,394
2026-08-03	156.51	159.94	156.51	159.94	159.94	77
2026-07-31	158.00	170.00	158.00	159.94	159.94	133
2026-07-29	158.00	159.94	158.00	159.94	159.94	60
2026-07-27	160.00	160.00	159.00	159.94	159.94	566
2026-07-22	148.55	177.00	148.55	161.49	161.49	225
2026-07-20	154.00	161.49	154.00	161.49	161.49	11
2026-07-17	168.00	168.00	161.49	161.49	161.49	52
2026-07-16	160.62	163.00	160.62	161.49	161.49	561
2026-07-15	170.00	170.00	160.62	160.62	160.62	10
2026-07-14	168.36	168.36	160.00	160.62	160.62	465
2026-07-13	152.25	168.50	152.25	168.36	168.36	1,164
2026-07-10	160.00	167.00	158.00	160.78	160.78	1,441
2026-07-09	161.00	173.99	155.00	160.02	160.02	754
2026-07-08	165.00	175.33	160.11	163.77	163.77	1,075
2026-07-07	184.23	184.23	168.60	175.73	175.73	9,362

Page 1 of 15 · 846 trading daysOlder →

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.