JS Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	37.000	38.270	37.000	38.270	38.270	21
2026-04-22	36.250	40.500	36.250	38.270	38.270	12,019
2026-04-21	36.400	40.000	36.400	40.000	40.000	49,862
2026-04-20	39.590	41.570	39.590	40.000	40.000	20,069
2026-04-17	43.950	43.950	36.960	39.590	39.590	62,284
2026-04-16	35.010	41.770	35.000	40.270	40.270	18,072
2026-04-15	38.950	38.950	34.350	37.980	37.980	7,595
2026-04-14	39.000	39.000	34.010	37.990	37.990	5,383
2026-04-13	34.980	38.870	34.980	36.010	36.010	7,262
2026-04-10	37.990	41.240	34.000	38.870	38.870	35,992
2026-04-09	37.880	37.990	33.700	37.600	37.600	3,977
2026-04-08	36.790	37.710	33.530	36.810	36.810	16,111
2026-04-07	35.650	35.650	34.280	34.280	34.280	2,003
2026-04-06	32.000	34.280	32.000	34.280	34.280	11
2026-04-03	31.500	37.700	31.500	34.280	34.280	10,136
2026-04-02	34.150	38.950	34.150	34.280	34.280	10,146
2026-04-01	35.500	36.390	33.200	36.350	36.350	7,313
2026-03-31	35.030	35.030	34.810	34.810	34.810	1,004
2026-03-30	33.550	35.390	33.120	34.800	34.800	24,623
2026-03-27	34.000	36.980	33.000	36.800	36.800	17,050
2026-03-26	37.250	37.250	35.110	35.110	35.110	25,100
2026-03-25	35.500	37.880	35.500	36.490	36.490	52,001
2026-03-24	35.000	35.000	35.000	35.000	35.000	1,005
2026-03-19	34.010	39.380	34.000	34.850	34.850	6,356
2026-03-18	36.500	39.000	33.550	36.350	36.350	12,175
2026-03-17	39.000	39.000	35.310	36.070	36.070	14
2026-03-16	42.250	42.250	36.000	36.070	36.070	1,012
2026-03-13	35.120	39.000	35.100	38.900	38.900	18,954
2026-03-12	35.990	40.400	34.100	38.860	38.860	31,183
2026-03-11	36.000	39.000	36.000	37.000	37.000	23,780
2026-03-10	35.000	35.490	35.000	35.490	35.490	6,355
2026-03-09	39.300	39.300	32.180	32.290	32.290	5,198
2026-03-06	35.000	35.750	34.880	35.750	35.750	50
2026-03-05	32.000	35.750	32.000	35.750	35.750	2,038
2026-03-04	31.550	33.020	31.550	32.500	32.500	64,050
2026-03-03	31.320	34.450	28.500	34.450	34.450	35,719
2026-03-02	31.280	38.240	31.280	31.320	31.320	7,491
2026-02-27	33.010	39.870	33.010	34.760	34.760	1,308
2026-02-26	35.930	43.000	35.930	36.500	36.500	139,945
2026-02-25	39.920	39.920	39.920	39.920	39.920	26,912
2026-02-24	44.350	44.350	44.350	44.350	44.350	1,061
2026-02-23	49.510	49.510	49.280	49.280	49.280	26,647
2026-02-20	57.000	57.000	54.760	54.760	54.760	1,901
2026-02-19	56.690	56.690	50.010	54.760	54.760	34,101
2026-02-18	44.010	52.850	44.010	51.540	51.540	7,053
2026-02-17	46.000	51.000	46.000	48.540	48.540	100
2026-02-16	46.010	52.000	46.010	48.540	48.540	504
2026-02-13	46.100	49.990	46.100	49.090	49.090	9,808
2026-02-12	43.220	49.000	43.220	46.100	46.100	22,181
2026-02-11	44.000	49.000	41.300	45.590	45.590	53,589
2026-02-10	46.940	46.940	45.500	45.520	45.520	2,300
2026-02-09	43.270	47.000	43.270	46.940	46.940	3,460
2026-02-06	43.160	46.030	43.160	46.030	46.030	11
2026-02-04	41.270	46.900	41.270	46.030	46.030	1,001
2026-02-03	45.450	45.610	41.650	44.000	44.000	27,715
2026-02-02	39.150	44.000	39.100	43.000	43.000	5,204
2026-01-30	39.000	44.990	39.000	43.000	43.000	137
2026-01-29	43.000	43.900	43.000	43.000	43.000	4,412
2026-01-28	41.020	44.000	41.020	42.910	42.910	5,649
2026-01-27	41.650	41.650	41.000	41.000	41.000	4,565

← NewerPage 3 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.