JS Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	15.010	15.840	15.010	15.840	15.840	5,000
2024-02-23	15.700	16.000	15.010	16.000	16.000	4,500
2024-02-22	15.300	15.700	15.250	15.700	15.700	2,000
2024-02-21	14.510	15.250	14.510	15.250	15.250	2,000
2024-02-20	15.010	15.010	15.000	15.010	15.010	1,000
2024-02-19	16.500	16.500	15.600	15.600	15.600	3,000
2024-02-15	15.500	15.750	15.500	15.620	15.620	1,500
2024-02-14	14.730	14.730	14.720	14.730	14.730	1,000
2024-02-13	15.000	15.000	14.700	14.700	14.700	2,000
2024-02-12	15.200	15.200	15.200	15.200	15.200	1,000
2024-02-09	15.600	16.400	15.250	15.850	15.850	2,500
2024-02-07	15.600	15.690	15.300	15.500	15.500	6,000
2024-02-02	15.250	15.250	15.250	15.250	15.250	500
2024-01-30	15.900	15.900	15.400	15.400	15.400	3,000
2024-01-29	15.300	15.300	15.300	15.300	15.300	1,000
2024-01-25	15.110	15.350	15.110	15.350	15.350	1,000
2024-01-24	15.500	15.990	15.500	15.990	15.990	1,000
2024-01-23	15.300	15.300	15.300	15.300	15.300	1,000
2024-01-22	15.200	15.200	15.200	15.200	15.200	1,000
2024-01-19	15.850	15.850	15.600	15.600	15.600	6,000
2024-01-18	16.000	16.000	15.360	15.420	15.420	8,500
2024-01-16	15.250	15.250	15.250	15.250	15.250	1,000
2024-01-15	15.300	15.500	15.300	15.450	15.450	6,500
2024-01-12	17.090	17.090	15.000	15.570	15.570	78,500
2024-01-11	15.900	15.900	15.900	15.900	15.900	2,500
2024-01-10	16.000	16.000	16.000	16.000	16.000	500
2024-01-09	16.000	16.000	15.900	15.900	15.900	3,000
2024-01-08	15.800	16.400	15.710	16.040	16.040	5,500
2024-01-05	16.600	16.600	16.000	16.000	16.000	7,000
2024-01-04	15.750	15.850	15.750	15.750	15.750	6,000
2024-01-03	16.800	16.800	16.000	16.100	16.100	6,500
2024-01-02	15.750	16.000	15.750	16.000	16.000	26,000
2024-01-01	16.150	16.230	16.000	16.190	16.190	11,500
2023-12-29	16.900	16.900	16.000	16.240	16.240	12,000
2023-12-28	15.750	16.200	15.750	16.000	16.000	17,500
2023-12-27	15.500	16.200	15.500	16.200	16.200	5,000
2023-12-22	16.300	16.600	15.500	16.100	16.100	15,000
2023-12-21	15.300	15.750	15.000	15.690	15.690	16,000
2023-12-20	15.300	16.300	15.100	15.900	15.900	22,000
2023-12-19	17.150	17.150	15.230	15.250	15.250	97,000
2023-12-18	18.400	18.400	16.380	16.450	16.450	11,500
2023-12-15	17.400	18.700	17.400	17.710	17.710	13,000
2023-12-14	17.700	17.700	16.200	17.490	17.490	8,000
2023-12-13	16.650	16.650	16.650	16.650	16.650	500
2023-12-12	17.100	17.990	17.010	17.990	17.990	5,000
2023-12-11	18.200	18.200	17.010	17.010	17.010	2,500
2023-12-08	18.200	18.200	18.200	18.200	18.200	1,500
2023-12-07	17.000	17.950	17.000	17.330	17.330	14,500
2023-12-06	16.010	16.950	16.000	16.950	16.950	4,000
2023-12-05	15.500	16.600	15.500	16.110	16.110	10,000
2023-12-04	17.010	17.790	16.000	16.020	16.020	6,500
2023-12-01	16.000	17.250	16.000	17.250	17.250	1,000
2023-11-30	17.000	17.000	16.810	16.810	16.810	2,000
2023-11-29	18.000	18.000	17.990	17.990	17.990	6,500
2023-11-28	16.000	17.000	16.000	17.000	17.000	5,500
2023-11-27	16.100	16.100	16.000	16.000	16.000	10,500
2023-11-24	17.000	17.240	17.000	17.120	17.120	1,500
2023-11-23	17.250	17.250	17.250	17.250	17.250	1,000
2023-11-22	18.100	18.100	17.500	17.500	17.500	1,500
2023-11-21	17.500	17.550	17.000	17.130	17.130	28,500

← NewerPage 11 of 15 · 866 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-12-27	4.0000 PKR
2019-04-10	3.0000 PKR

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.