JS Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-08	16.750	16.750	14.800	16.490	16.490	12,000
2023-03-07	15.500	16.640	15.410	15.980	15.980	57,000
2023-03-06	16.700	18.990	16.650	16.650	16.650	60,000
2023-03-02	19.350	19.350	18.000	18.000	18.000	1,500
2023-03-01	18.000	18.000	18.000	18.000	18.000	500
2023-02-27	17.500	17.500	17.500	17.500	17.500	1,500
2023-02-24	17.500	17.500	17.150	17.290	17.290	5,000
2023-02-22	18.150	18.150	17.150	17.750	17.750	2,000
2023-02-21	17.150	17.150	17.150	17.150	17.150	500
2023-02-20	17.500	17.500	17.150	17.150	17.150	5,500
2023-02-17	18.000	18.000	16.660	17.360	17.360	10,500
2023-02-16	17.800	18.000	17.800	18.000	18.000	1,500
2023-02-14	18.010	18.010	18.000	18.000	18.000	7,000
2023-02-13	17.500	19.000	17.500	19.000	19.000	2,000
2023-02-10	18.990	19.000	18.000	18.000	18.000	26,000
2023-02-09	20.000	20.000	18.250	18.250	18.250	54,500
2023-02-08	19.000	19.450	19.000	19.450	19.450	1,000
2023-02-07	18.500	18.500	18.000	18.490	18.490	7,000
2023-02-06	18.500	18.500	18.300	18.300	18.300	1,000
2023-02-03	17.250	17.500	17.250	17.300	17.300	13,000
2023-02-02	15.990	16.930	15.990	16.930	16.930	96,000
2023-02-01	15.750	15.750	15.750	15.750	15.750	1,000
2023-01-31	15.500	15.750	15.500	15.750	15.750	6,000
2023-01-30	15.000	15.650	15.000	15.500	15.500	12,000
2023-01-26	13.890	15.650	13.890	15.650	15.650	5,500
2023-01-25	15.000	15.010	15.000	15.010	15.010	1,000
2023-01-20	14.750	15.350	14.750	15.350	15.350	16,500
2023-01-19	13.990	14.280	13.990	14.280	14.280	10,500
2023-01-18	13.500	14.080	13.050	13.280	13.280	1,500
2023-01-17	13.980	14.080	13.080	14.080	14.080	3,000
2023-01-16	13.250	13.250	13.000	13.080	13.080	1,500
2023-01-10	13.500	13.990	13.500	13.500	13.500	2,500
2023-01-06	13.940	13.950	13.940	13.940	13.940	1,500
2023-01-03	13.000	13.000	13.000	13.000	13.000	500
2023-01-02	13.500	13.500	13.500	13.500	13.500	500
2022-12-21	12.750	12.750	12.750	12.750	12.750	3,500
2022-12-20	13.000	13.000	13.000	13.000	13.000	1,000
2022-12-19	13.750	13.750	13.750	13.750	13.750	1,000
2022-12-16	13.750	13.750	13.000	13.000	13.000	1,500
2022-12-15	13.340	13.340	13.340	13.340	13.340	500
2022-12-08	13.480	13.480	13.000	13.000	13.000	1,500
2022-12-07	12.530	12.530	12.530	12.530	12.530	500
2022-12-06	12.750	12.750	12.750	12.750	12.750	1,000
2022-12-05	13.010	13.010	13.010	13.010	13.010	500
2022-12-01	13.990	13.990	13.750	13.750	13.750	2,000
2022-11-30	13.500	13.750	13.500	13.540	13.540	22,500
2022-11-29	12.500	13.500	12.000	13.500	13.500	25,000
2022-11-28	12.000	12.500	12.000	12.500	12.500	6,000
2022-11-25	11.750	11.990	11.750	11.890	11.890	3,500
2022-11-23	11.250	11.750	11.000	11.540	11.540	5,500
2022-11-22	11.250	11.250	10.750	11.000	11.000	7,500
2022-11-16	10.250	10.990	10.250	10.760	10.760	8,000
2022-11-15	10.000	10.000	10.000	10.000	10.000	1,500
2022-11-10	10.000	10.000	10.000	10.000	10.000	1,000
2022-11-08	10.000	10.000	10.000	10.000	10.000	5,500
2022-10-20	10.250	10.250	10.250	10.250	10.250	500
2022-10-19	9.550	9.550	9.550	9.550	9.550	500
2022-10-17	9.500	9.550	9.500	9.550	9.550	3,000
2022-10-12	9.020	9.250	9.020	9.250	9.250	1,000
2022-10-11	9.310	9.550	9.310	9.550	9.550	36,000

← NewerPage 13 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.