JS Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	41.000	46.890	41.000	44.580	44.580	45
2026-07-23	40.900	45.950	40.900	44.580	44.580	3,961
2026-07-22	42.010	45.980	42.010	45.370	45.370	1,166
2026-07-21	40.460	46.950	40.460	45.750	45.750	39,764
2026-07-20	40.210	46.900	40.210	44.000	44.000	131
2026-07-17	42.050	47.950	42.050	44.000	44.000	962
2026-07-16	43.030	47.000	43.030	44.970	44.970	93,679
2026-07-15	42.170	47.950	42.170	46.640	46.640	3,965
2026-07-14	43.250	48.880	43.250	46.850	46.850	305
2026-07-13	44.150	47.950	44.150	46.850	46.850	22,706
2026-07-10	49.490	49.490	43.000	45.010	45.010	84,038
2026-07-09	44.000	48.500	44.000	45.030	45.030	28,090
2026-07-08	47.710	48.750	43.510	47.400	47.400	34,410
2026-07-07	48.800	48.800	45.000	47.710	47.710	8,987
2026-07-06	42.050	48.000	42.050	44.380	44.380	4,222
2026-07-03	46.000	48.480	43.000	46.700	46.700	5,462
2026-07-02	42.830	47.000	42.830	46.130	46.130	10,845
2026-07-01	42.510	45.990	42.510	45.680	45.680	22
2026-06-30	42.020	46.000	42.020	45.680	45.680	11,442
2026-06-29	47.030	47.030	42.010	46.000	46.000	6,074
2026-06-24	43.000	46.000	42.510	42.770	42.770	14
2026-06-23	41.170	47.470	41.170	42.770	42.770	10,563
2026-06-22	44.980	46.900	41.310	45.000	45.000	162
2026-06-19	43.990	45.000	40.500	45.000	45.000	1,099
2026-06-18	42.440	45.000	41.010	45.000	45.000	3,520
2026-06-17	40.020	43.000	40.020	42.500	42.500	6,580
2026-06-16	38.010	43.980	38.010	43.740	43.740	1,272
2026-06-15	43.350	45.140	40.110	41.040	41.040	1,570
2026-06-12	40.000	46.900	38.480	43.360	43.360	5,323
2026-06-11	42.000	42.750	40.200	42.750	42.750	350
2026-06-10	40.100	43.420	36.200	42.750	42.750	7,323
2026-06-09	41.000	42.970	40.000	40.010	40.010	4,568
2026-06-08	44.000	44.000	40.000	42.260	42.260	20,972
2026-06-05	38.010	45.000	38.010	40.010	40.010	3,530
2026-06-04	42.840	42.840	41.900	42.000	42.000	201
2026-06-03	39.020	42.000	39.020	42.000	42.000	4,975
2026-06-02	42.000	42.000	40.000	42.000	42.000	113
2026-06-01	41.000	42.000	38.830	42.000	42.000	401
2026-05-29	38.850	42.000	38.650	42.000	42.000	1,822
2026-05-25	44.880	44.880	39.350	40.870	40.870	6,320
2026-05-22	43.500	43.500	40.000	41.980	41.980	51
2026-05-21	37.380	42.000	37.380	41.980	41.980	6,988
2026-05-20	41.980	41.980	38.700	39.410	39.410	7,464
2026-05-19	39.010	43.000	38.720	43.000	43.000	25,880
2026-05-18	38.760	43.000	38.750	43.000	43.000	200
2026-05-15	41.000	45.000	37.730	43.000	43.000	5,965
2026-05-14	38.110	42.000	38.110	41.510	41.510	1,328
2026-05-13	38.050	40.000	38.050	40.000	40.000	7
2026-05-12	40.000	40.000	40.000	40.000	40.000	50
2026-05-11	42.000	42.000	38.250	40.000	40.000	6,624
2026-05-08	38.480	41.000	38.480	39.980	39.980	104
2026-05-07	38.000	42.000	38.000	39.980	39.980	6,252
2026-05-06	37.160	41.000	37.010	40.980	40.980	27,117
2026-05-05	37.750	40.980	37.750	40.980	40.980	6,242
2026-05-04	40.990	41.000	40.450	40.690	40.690	72
2026-04-30	34.100	41.000	34.100	40.690	40.690	6,577
2026-04-29	43.990	43.990	37.370	37.380	37.380	11,696
2026-04-28	34.100	41.140	34.100	41.140	41.140	10,149
2026-04-27	36.500	37.980	36.500	37.400	37.400	11
2026-04-24	35.000	40.000	35.000	37.400	37.400	1,528

← NewerPage 2 of 5 · 245 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.