JS Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	16.000	16.390	16.000	16.390	16.390	2,000
2023-11-17	14.750	15.250	14.750	15.250	15.250	3,500
2023-11-16	14.750	14.750	14.600	14.600	14.600	5,000
2023-11-15	15.240	15.240	15.240	15.240	15.240	3,000
2023-11-13	14.750	14.750	14.750	14.750	14.750	1,000
2023-11-08	15.000	15.000	14.800	14.800	14.800	3,500
2023-11-06	14.500	15.590	14.000	15.590	15.590	5,000
2023-10-31	14.500	14.500	14.500	14.500	14.500	500
2023-10-26	14.100	14.810	14.100	14.810	14.810	3,000
2023-10-20	13.780	13.780	13.780	13.780	13.780	5,000
2023-10-12	14.900	14.900	14.900	14.900	14.900	500
2023-10-06	14.900	16.500	14.900	15.880	15.880	4,500
2023-10-05	15.000	16.500	15.000	15.970	15.970	6,500
2023-10-04	14.500	16.000	14.500	16.000	16.000	3,500
2023-10-03	14.990	15.000	14.990	15.000	15.000	4,000
2023-09-26	14.010	14.010	14.000	14.000	14.000	1,500
2023-09-25	14.100	15.000	14.100	15.000	15.000	1,000
2023-09-22	14.000	14.000	14.000	14.000	14.000	5,000
2023-09-14	13.000	13.000	13.000	13.000	13.000	1,000
2023-09-11	13.500	13.500	13.000	13.000	13.000	1,000
2023-09-08	13.970	14.990	13.000	13.970	13.970	5,000
2023-09-07	14.000	14.000	13.870	13.970	13.970	15,500
2023-08-28	14.990	15.000	14.000	14.990	14.990	5,000
2023-08-25	14.990	14.990	14.990	14.990	14.990	500
2023-08-24	14.000	14.000	14.000	14.000	14.000	5,500
2023-08-21	14.500	14.500	14.500	14.500	14.500	500
2023-08-10	15.100	15.100	14.900	14.900	14.900	3,000
2023-08-08	16.000	16.180	16.000	16.090	16.090	1,000
2023-08-07	16.180	16.180	16.180	16.180	16.180	5,500
2023-08-04	16.180	16.900	16.180	16.180	16.180	5,000
2023-07-21	16.180	16.950	16.180	16.180	16.180	2,000
2023-07-20	16.180	16.500	16.180	16.180	16.180	5,000
2023-07-13	16.180	16.490	16.180	16.180	16.180	5,000
2023-07-12	16.000	16.180	16.000	16.180	16.180	1,000
2023-07-11	14.750	15.050	14.750	15.050	15.050	8,500
2023-07-07	14.000	14.000	14.000	14.000	14.000	1,000
2023-07-06	14.990	14.990	14.990	14.990	14.990	500
2023-07-04	14.000	14.000	14.000	14.000	14.000	500
2023-06-27	14.000	14.000	13.650	13.700	13.700	3,000
2023-06-26	14.000	14.000	14.000	14.000	14.000	500
2023-06-23	14.000	14.000	14.000	14.000	14.000	500
2023-06-22	14.250	14.250	14.000	14.000	14.000	1,000
2023-06-16	14.000	14.000	14.000	14.000	14.000	10,000
2023-06-02	14.000	14.000	14.000	14.000	14.000	500
2023-05-22	14.250	14.250	14.250	14.250	14.250	500
2023-05-18	14.500	15.300	13.500	15.300	15.300	27,000
2023-05-17	14.500	14.500	14.400	14.400	14.400	1,000
2023-05-12	14.750	14.750	14.750	14.750	14.750	500
2023-05-11	15.750	15.750	15.750	15.750	15.750	500
2023-05-04	15.500	16.900	15.500	16.900	16.900	1,000
2023-05-03	16.000	16.000	16.000	16.000	16.000	500
2023-04-17	15.960	16.020	15.960	16.000	16.000	1,500
2023-04-04	17.250	17.250	17.250	17.250	17.250	500
2023-03-29	16.990	16.990	16.990	16.990	16.990	500
2023-03-21	16.300	17.450	16.000	16.670	16.670	19,000
2023-03-16	16.500	17.000	16.500	17.000	17.000	5,500
2023-03-15	16.050	16.500	16.050	16.500	16.500	2,500
2023-03-13	16.500	16.500	16.500	16.500	16.500	48,500
2023-03-10	16.500	17.000	16.000	16.700	16.700	46,500
2023-03-09	15.750	17.000	15.700	16.630	16.630	14,000

← NewerPage 12 of 15 · 867 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.