JS Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	48.000	48.000	42.000	42.430	42.430	4,193
2026-01-23	41.660	46.000	41.660	45.290	45.290	2,753
2026-01-22	41.700	47.470	41.700	43.720	43.720	6,980
2026-01-21	44.000	47.000	42.600	45.880	45.880	8,815
2026-01-20	43.010	47.300	42.000	47.070	47.070	15,130
2026-01-19	43.430	43.430	43.000	43.010	43.010	7,807
2026-01-16	47.500	47.500	44.000	46.890	46.890	10,550
2026-01-15	46.000	46.000	43.000	44.000	44.000	34
2026-01-14	45.500	46.000	43.700	44.000	44.000	15,872
2026-01-13	46.000	49.300	41.510	46.200	46.200	21,411
2026-01-12	45.610	47.000	45.610	46.000	46.000	34,335
2026-01-09	44.950	48.400	41.350	47.500	47.500	20,001
2026-01-08	43.670	44.800	41.610	44.490	44.490	3,521
2026-01-07	43.000	44.940	42.010	44.670	44.670	2,975
2026-01-06	43.100	44.950	40.100	44.290	44.290	13,335
2026-01-05	41.500	44.000	40.030	43.450	43.450	7,650
2026-01-02	43.500	43.500	40.000	40.850	40.850	4,988
2025-12-31	43.500	44.440	40.300	43.180	43.180	5,177
2025-12-30	42.990	43.180	42.990	43.180	43.180	5,001
2025-12-29	41.010	43.900	41.000	43.180	43.180	6,258
2025-12-26	43.500	44.800	43.000	44.700	44.700	7,003
2025-12-24	40.200	43.000	40.100	42.120	42.120	5,942
2025-12-23	43.920	43.930	42.000	42.220	42.220	1,103
2025-12-22	41.000	42.220	40.510	42.220	42.220	11
2025-12-19	40.500	43.800	40.500	42.220	42.220	7,190
2025-12-18	44.950	46.890	42.750	42.750	42.750	15,400
2025-12-17	42.500	43.950	41.000	43.650	43.650	3,509
2025-12-16	42.010	43.800	42.010	42.960	42.960	8,834
2025-12-15	42.500	43.900	42.000	42.170	42.170	3,046
2025-12-12	43.750	43.750	41.000	41.000	41.000	8,000
2025-12-11	45.000	45.000	41.000	42.940	42.940	3,665
2025-12-10	40.100	43.000	40.000	43.000	43.000	10,000
2025-12-09	42.400	42.500	40.050	42.490	42.490	9,150
2025-12-08	39.510	42.500	39.510	40.000	40.000	10,461
2025-12-04	39.000	42.900	39.000	41.820	41.820	638
2025-12-03	42.800	42.800	40.950	40.950	40.950	2
2025-12-02	41.800	41.800	39.000	40.950	40.950	12,936
2025-11-28	42.900	42.900	39.100	39.100	39.100	2,486
2025-11-27	39.000	42.000	37.150	41.580	41.580	10,210
2025-11-25	40.010	41.000	40.000	40.040	40.040	12,100
2025-11-21	43.000	43.000	40.000	41.190	41.190	21,011
2025-11-20	40.500	42.500	40.500	40.500	40.500	772
2025-11-19	42.950	42.950	42.940	42.940	42.940	5,101
2025-11-18	44.500	44.500	40.100	41.510	41.510	5,200
2025-11-17	39.000	43.810	38.250	43.450	43.450	8,600
2025-11-14	42.000	42.000	39.000	39.870	39.870	5,691
2025-11-13	40.500	41.400	39.500	40.480	40.480	511
2025-11-12	38.520	42.000	38.520	40.000	40.000	6,108
2025-11-11	41.990	42.000	38.500	40.000	40.000	14,132
2025-11-10	42.900	42.900	40.000	41.000	41.000	1,896
2025-11-07	42.000	43.400	41.000	41.030	41.030	8,999
2025-11-06	44.500	45.500	41.010	41.990	41.990	56,912
2025-11-05	41.010	42.490	41.000	42.000	42.000	15,162
2025-11-04	44.000	44.000	41.500	41.990	41.990	127,288
2025-11-03	45.000	45.000	43.000	43.000	43.000	1,726
2025-10-31	42.400	45.000	42.400	43.610	43.610	8,511
2025-10-30	42.460	44.450	42.060	42.960	42.960	2,561
2025-10-29	41.900	43.000	41.900	42.670	42.670	14,609
2025-10-28	41.010	43.500	41.010	42.000	42.000	24,671
2025-10-27	43.360	44.000	42.060	43.620	43.620	33,058

← NewerPage 4 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.