JS Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	30.250	30.250	28.650	29.000	29.000	603
2025-07-30	30.000	30.000	29.000	29.020	29.020	2,534
2025-07-29	29.000	31.350	29.000	30.210	30.210	24,252
2025-07-28	28.000	28.510	27.980	28.510	28.510	17,505
2025-07-25	28.450	28.490	27.650	28.000	28.000	7,139
2025-07-24	27.800	28.550	27.500	28.000	28.000	16,101
2025-07-23	29.450	29.450	28.010	28.280	28.280	1,500
2025-07-22	27.500	28.200	27.250	28.010	28.010	6,025
2025-07-21	26.210	27.800	26.210	27.400	27.400	574
2025-07-18	30.000	30.000	28.000	28.000	28.000	14,211
2025-07-17	26.660	29.280	26.660	29.280	29.280	13,006
2025-07-16	26.750	27.200	26.280	27.030	27.030	8,900
2025-07-15	27.010	27.010	27.000	27.000	27.000	22,880
2025-07-14	29.990	29.990	25.610	28.010	28.010	5,649
2025-07-11	28.350	28.350	26.100	27.300	27.300	108
2025-07-10	28.400	28.400	27.000	27.300	27.300	154
2025-07-09	28.400	28.400	26.100	27.300	27.300	1,250
2025-07-08	27.990	28.000	26.350	27.700	27.700	21,631
2025-07-07	26.100	28.850	25.150	28.110	28.110	21,243
2025-07-04	25.900	27.830	25.800	27.830	27.830	37,573
2025-07-03	24.900	26.000	24.900	25.300	25.300	16,900
2025-07-02	24.200	25.000	24.100	25.000	25.000	6,729
2025-06-30	25.200	25.250	24.100	24.350	24.350	10,700
2025-06-27	24.400	24.990	24.400	24.900	24.900	8,050
2025-06-26	24.110	24.250	23.650	23.650	23.650	13,500
2025-06-25	24.200	24.500	24.200	24.500	24.500	36,200
2025-06-24	23.900	23.900	23.900	23.900	23.900	510
2025-06-20	23.990	23.990	23.800	23.800	23.800	100
2025-06-19	23.990	23.990	23.800	23.800	23.800	600
2025-06-18	23.600	23.800	23.010	23.800	23.800	200
2025-06-16	24.000	24.000	23.800	23.800	23.800	3,500
2025-06-13	24.100	24.500	24.100	24.500	24.500	54
2025-06-11	24.500	24.500	24.500	24.500	24.500	10,000
2025-06-10	24.200	24.460	24.200	24.220	24.220	35,712
2025-06-05	24.750	24.750	24.000	24.000	24.000	25,600
2025-06-04	24.400	25.500	24.000	24.100	24.100	506
2025-06-02	26.500	26.500	25.000	25.000	25.000	19,555
2025-05-30	24.980	25.850	24.980	25.830	25.830	18,028
2025-05-29	25.000	25.000	23.500	23.500	23.500	506
2025-05-27	23.890	25.300	23.000	24.870	24.870	1,295
2025-05-26	23.510	24.500	23.510	24.500	24.500	2,173
2025-05-23	23.500	24.700	23.500	24.500	24.500	11,870
2025-05-22	22.700	24.750	22.700	23.140	23.140	54,035
2025-05-21	22.450	22.510	22.450	22.500	22.500	12,350
2025-05-20	21.990	22.000	21.900	21.900	21.900	102
2025-05-19	21.600	22.490	21.600	21.900	21.900	1,705
2025-05-16	22.250	22.490	22.100	22.100	22.100	6,550
2025-05-15	22.200	22.250	22.050	22.110	22.110	14,999
2025-05-14	21.500	22.000	21.500	21.990	21.990	1,116
2025-05-13	22.150	22.150	22.000	22.000	22.000	1
2025-05-12	22.000	22.000	21.400	22.000	22.000	50,400
2025-05-09	20.900	20.950	20.880	20.950	20.950	30,500
2025-05-08	21.040	21.110	21.000	21.000	21.000	34,000
2025-05-07	21.000	21.000	21.000	21.000	21.000	2,000
2025-05-05	21.350	21.400	21.350	21.360	21.360	7,500
2025-05-02	21.500	21.500	21.500	21.500	21.500	500
2025-04-30	21.500	21.500	21.400	21.400	21.400	2,300
2025-04-28	22.250	22.250	21.400	21.420	21.420	5,540
2025-04-25	22.200	22.200	21.250	21.250	21.250	300
2025-04-24	21.300	21.300	21.250	21.250	21.250	1,990

← NewerPage 6 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.