JS Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	10.200	10.200	9.510	9.510	9.510	10,500
2022-10-06	9.980	10.000	9.160	9.890	9.890	11,000
2022-09-30	9.850	9.850	9.850	9.850	9.850	500
2022-09-29	9.030	9.850	9.030	9.850	9.850	1,000
2022-09-28	10.000	10.000	10.000	10.000	10.000	500
2022-09-27	10.150	10.150	9.010	9.430	9.430	8,000
2022-09-26	10.250	10.250	9.510	9.520	9.520	33,000
2022-09-22	10.510	10.510	10.510	10.510	10.510	500
2022-09-21	10.510	10.510	10.510	10.510	10.510	500
2022-09-20	10.800	10.800	10.510	10.510	10.510	3,000
2022-09-15	10.500	11.750	10.260	11.210	11.210	14,000
2022-09-14	11.200	11.250	11.200	11.200	11.200	4,500
2022-09-13	10.260	10.260	10.250	10.250	10.250	3,000
2022-09-07	11.250	11.250	11.250	11.250	11.250	4,000
2022-09-05	10.990	10.990	10.990	10.990	10.990	2,000
2022-08-30	10.510	10.510	10.010	10.010	10.010	5,000
2022-08-25	10.750	10.750	10.750	10.750	10.750	500
2022-08-24	11.020	11.020	10.750	10.750	10.750	10,000
2022-08-22	11.250	11.250	11.250	11.250	11.250	2,500
2022-08-19	11.510	11.510	11.510	11.510	11.510	1,000
2022-08-17	12.240	12.490	12.240	12.290	12.290	5,000
2022-08-11	11.990	11.990	11.500	11.500	11.500	4,000
2022-07-21	11.010	11.010	11.010	11.010	11.010	4,000
2022-07-19	11.550	11.550	11.550	11.550	11.550	5,000
2022-07-15	11.510	11.510	11.510	11.510	11.510	500
2022-06-29	11.250	11.250	11.250	11.250	11.250	1,500
2022-06-21	12.250	12.250	12.250	12.250	12.250	500
2022-06-16	11.890	11.990	11.890	11.990	11.990	2,500
2022-06-14	11.750	11.750	11.750	11.750	11.750	6,000
2022-06-13	11.650	11.650	11.620	11.620	11.620	3,000
2022-06-10	10.990	11.490	10.990	11.490	11.490	5,000
2022-06-09	10.750	10.990	10.750	10.990	10.990	4,000
2022-06-08	10.490	10.490	10.490	10.490	10.490	4,500
2022-06-07	9.750	9.750	9.510	9.510	9.510	4,000
2022-06-06	10.250	10.250	10.010	10.010	10.010	7,500
2022-06-03	10.250	10.250	10.250	10.250	10.250	500
2022-06-01	10.530	10.530	10.530	10.530	10.530	500
2022-05-30	10.510	10.510	10.500	10.500	10.500	5,000
2022-05-26	10.750	10.750	10.750	10.750	10.750	2,000
2022-05-13	11.010	11.010	11.010	11.010	11.010	2,000
2022-05-09	11.510	11.510	11.250	11.250	11.250	4,000
2022-05-06	11.760	11.760	11.760	11.760	11.760	10,000
2022-04-19	12.740	12.750	12.740	12.750	12.750	2,000
2022-04-18	12.490	12.490	12.490	12.490	12.490	2,000
2022-04-01	12.250	12.250	12.250	12.250	12.250	1,000
2022-03-17	11.510	11.510	11.510	11.510	11.510	1,000
2022-03-16	12.200	12.200	12.200	12.200	12.200	15,000
2022-03-15	11.010	12.020	11.010	12.020	12.020	2,000
2022-03-11	11.750	11.750	11.020	11.020	11.020	3,500
2022-03-10	12.010	12.010	12.010	12.010	12.010	1,000
2022-03-07	12.010	12.010	12.010	12.010	12.010	500
2022-03-02	12.470	12.500	12.470	12.500	12.500	2,000
2022-02-25	13.480	13.480	13.480	13.480	13.480	500
2022-02-24	12.510	12.510	12.510	12.510	12.510	500
2022-02-23	12.750	12.750	12.510	12.510	12.510	1,500
2022-02-11	13.250	13.250	13.020	13.020	13.020	2,000
2022-02-10	13.580	13.600	13.500	13.500	13.500	5,000
2022-02-08	12.600	12.600	12.600	12.600	12.600	1,000
2022-02-07	13.400	13.510	13.150	13.200	13.200	15,500
2022-02-04	12.510	12.510	12.510	12.510	12.510	1,000

← NewerPage 14 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.