JS Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	43.010	46.970	42.000	42.010	42.010	120,805
2025-10-23	44.800	44.900	42.600	43.990	43.990	64,125
2025-10-22	38.930	41.800	37.060	41.800	41.800	136,720
2025-10-21	37.700	40.000	37.010	38.000	38.000	24,376
2025-10-20	39.990	39.990	37.150	37.850	37.850	17,506
2025-10-17	36.890	39.470	35.900	37.790	37.790	345,759
2025-10-16	36.500	38.100	33.510	36.250	36.250	39,448
2025-10-15	37.490	39.250	36.010	36.950	36.950	25,391
2025-10-14	36.330	37.000	31.500	37.000	37.000	12,389
2025-10-13	36.410	38.900	34.200	35.000	35.000	13,326
2025-10-10	39.980	39.980	36.100	37.020	37.020	6,301
2025-10-09	37.990	40.010	37.000	39.620	39.620	18,224
2025-10-08	40.000	40.000	36.100	37.600	37.600	22,662
2025-10-07	40.500	40.500	37.500	38.920	38.920	68,669
2025-10-06	36.000	39.520	32.400	38.850	38.850	121,146
2025-10-03	32.440	35.930	30.500	35.930	35.930	82,335
2025-10-02	30.500	33.330	30.100	32.660	32.660	43,648
2025-10-01	29.880	32.000	29.250	31.990	31.990	45,698
2025-09-30	30.000	30.990	29.750	30.000	30.000	2,691
2025-09-29	28.770	30.500	28.700	30.000	30.000	31,033
2025-09-26	30.760	30.760	28.110	29.190	29.190	4,058
2025-09-25	30.800	30.800	29.300	29.760	29.760	166,727
2025-09-24	29.950	30.990	29.500	29.500	29.500	5,253
2025-09-23	29.750	30.000	28.670	29.140	29.140	1,047
2025-09-22	30.100	30.900	29.750	29.810	29.810	19,440
2025-09-19	30.300	30.990	30.000	30.600	30.600	23,952
2025-09-18	30.250	30.650	29.850	29.990	29.990	37,704
2025-09-17	30.000	30.300	29.860	29.860	29.860	257
2025-09-16	30.200	30.300	29.850	29.860	29.860	2,232
2025-09-15	29.500	30.700	29.500	30.300	30.300	121
2025-09-12	28.050	30.480	28.050	30.300	30.300	7,056
2025-09-11	30.490	30.490	30.010	30.300	30.300	2,262
2025-09-10	30.390	30.400	30.290	30.300	30.300	3,010
2025-09-09	29.950	32.000	29.940	30.490	30.490	23,741
2025-09-08	29.850	30.280	29.810	29.850	29.850	9,231
2025-09-05	30.400	31.990	29.550	29.600	29.600	113,708
2025-09-04	30.400	30.890	30.000	30.090	30.090	2,037
2025-09-03	30.740	30.850	29.710	30.450	30.450	91,251
2025-09-02	30.880	30.880	29.750	30.300	30.300	4,253
2025-09-01	31.490	32.000	30.000	30.000	30.000	10,743
2025-08-29	30.990	31.500	29.000	31.000	31.000	22,333
2025-08-28	31.990	32.700	30.230	30.500	30.500	24,395
2025-08-27	30.900	31.440	30.900	31.000	31.000	7,260
2025-08-26	31.950	33.890	30.000	30.430	30.430	4,100
2025-08-25	31.000	33.800	30.000	31.860	31.860	12,286
2025-08-22	31.000	31.990	31.000	31.010	31.010	3,747
2025-08-21	31.000	32.500	30.010	32.500	32.500	14,324
2025-08-20	33.100	33.100	30.500	32.000	32.000	23,827
2025-08-19	30.980	33.900	30.800	33.050	33.050	12,003
2025-08-18	31.200	31.990	30.990	30.990	30.990	1,595
2025-08-15	31.000	33.400	30.100	30.960	30.960	4,106
2025-08-13	31.000	31.490	30.090	30.950	30.950	14,663
2025-08-12	31.430	32.900	30.610	30.940	30.940	10,832
2025-08-11	32.000	32.000	29.990	31.950	31.950	5,779
2025-08-08	30.740	31.980	30.250	31.970	31.970	5,570
2025-08-07	33.100	33.680	30.000	30.110	30.110	32,748
2025-08-06	33.990	35.300	32.100	33.020	33.020	46,721
2025-08-05	34.820	36.000	32.000	32.260	32.260	22,050
2025-08-04	30.000	33.570	30.000	33.560	33.560	31,114
2025-08-01	29.500	31.450	27.500	30.520	30.520	1,501

← NewerPage 5 of 15 · 866 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.