JS Investments Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 21.300 | 21.300 | 21.250 | 21.250 | 21.250 | 1,990 |
| 2025-04-23 | 21.250 | 21.250 | 21.250 | 21.250 | 21.250 | 600 |
| 2025-04-22 | 22.500 | 22.500 | 21.510 | 21.550 | 21.550 | 4,300 |
| 2025-04-21 | 21.510 | 21.510 | 21.200 | 21.500 | 21.500 | 17,480 |
| 2025-04-18 | 21.750 | 21.750 | 21.750 | 21.750 | 21.750 | 1,000 |
| 2025-04-16 | 22.100 | 22.100 | 22.100 | 22.100 | 22.100 | 2,000 |
| 2025-04-11 | 22.000 | 22.020 | 22.000 | 22.010 | 22.010 | 2,699 |
| 2025-04-10 | 22.600 | 22.600 | 22.000 | 22.000 | 22.000 | 2,700 |
| 2025-04-09 | 21.900 | 21.900 | 21.900 | 21.900 | 21.900 | 2,100 |
| 2025-04-08 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 1,016 |
| 2025-04-07 | 22.110 | 22.110 | 21.800 | 22.000 | 22.000 | 34,276 |
| 2025-04-04 | 22.000 | 22.950 | 22.000 | 22.560 | 22.560 | 2,330 |
| 2025-04-03 | 22.900 | 22.900 | 22.000 | 22.000 | 22.000 | 20,150 |
| 2025-03-27 | 22.000 | 22.150 | 22.000 | 22.010 | 22.010 | 1,299 |
| 2025-03-26 | 22.000 | 22.100 | 22.000 | 22.010 | 22.010 | 1,850 |
| 2025-03-25 | 22.000 | 22.100 | 22.000 | 22.020 | 22.020 | 603 |
| 2025-03-24 | 22.900 | 22.900 | 22.000 | 22.000 | 22.000 | 10,150 |
| 2025-03-21 | 22.500 | 22.500 | 21.930 | 21.940 | 21.940 | 202 |
| 2025-03-20 | 22.200 | 22.250 | 21.800 | 21.940 | 21.940 | 22,300 |
| 2025-03-19 | 22.000 | 22.490 | 22.000 | 22.050 | 22.050 | 2,100 |
| 2025-03-18 | 22.100 | 22.100 | 22.000 | 22.000 | 22.000 | 4,100 |
| 2025-03-17 | 22.010 | 22.250 | 22.000 | 22.010 | 22.010 | 9,360 |
| 2025-03-14 | 22.120 | 22.800 | 22.120 | 22.430 | 22.430 | 2,355 |
| 2025-03-13 | 22.510 | 22.510 | 22.100 | 22.110 | 22.110 | 4,300 |
| 2025-03-12 | 25.400 | 25.400 | 22.750 | 22.750 | 22.750 | 27,267 |
| 2025-03-11 | 22.700 | 23.990 | 22.550 | 23.990 | 23.990 | 87,136 |
| 2025-03-10 | 22.490 | 22.750 | 21.610 | 21.810 | 21.810 | 80,113 |
| 2025-03-07 | 22.250 | 22.490 | 21.250 | 22.230 | 22.230 | 6,302 |
| 2025-03-06 | 22.900 | 23.250 | 22.300 | 23.110 | 23.110 | 1,101 |
| 2025-03-05 | 22.050 | 22.990 | 22.010 | 22.990 | 22.990 | 400 |
| 2025-03-03 | 22.010 | 22.990 | 22.010 | 22.990 | 22.990 | 205 |
| 2025-02-28 | 22.100 | 23.000 | 22.100 | 22.990 | 22.990 | 8,905 |
| 2025-02-27 | 22.280 | 22.950 | 22.000 | 22.010 | 22.010 | 5,509 |
| 2025-02-26 | 23.500 | 23.500 | 22.010 | 22.600 | 22.600 | 12,601 |
| 2025-02-25 | 22.250 | 23.250 | 22.250 | 22.640 | 22.640 | 64,466 |
| 2025-02-24 | 23.200 | 23.200 | 22.250 | 23.160 | 23.160 | 2 |
| 2025-02-21 | 23.000 | 23.250 | 22.300 | 23.160 | 23.160 | 5,100 |
| 2025-02-19 | 23.000 | 23.000 | 22.100 | 23.000 | 23.000 | 7,002 |
| 2025-02-18 | 21.820 | 23.060 | 21.820 | 23.060 | 23.060 | 25,253 |
| 2025-02-17 | 22.000 | 22.010 | 22.000 | 22.010 | 22.010 | 100 |
| 2025-02-14 | 22.010 | 22.050 | 22.000 | 22.010 | 22.010 | 2,000 |
| 2025-02-13 | 22.250 | 22.250 | 22.250 | 22.250 | 22.250 | 636 |
| 2025-02-12 | 22.500 | 22.530 | 22.500 | 22.530 | 22.530 | 300 |
| 2025-02-10 | 23.750 | 23.750 | 22.250 | 22.530 | 22.530 | 14,554 |
| 2025-02-07 | 22.050 | 23.600 | 22.050 | 23.090 | 23.090 | 30,000 |
| 2025-02-06 | 22.100 | 22.100 | 22.000 | 22.000 | 22.000 | 14,000 |
| 2025-02-04 | 22.100 | 22.100 | 22.000 | 22.000 | 22.000 | 6,000 |
| 2025-02-03 | 22.010 | 22.010 | 22.000 | 22.000 | 22.000 | 9,000 |
| 2025-01-31 | 22.250 | 22.900 | 21.850 | 22.790 | 22.790 | 13,500 |
| 2025-01-30 | 22.750 | 22.750 | 21.010 | 21.480 | 21.480 | 17,517 |
| 2025-01-29 | 22.760 | 22.760 | 22.760 | 22.760 | 22.760 | 500 |
| 2025-01-27 | 23.010 | 23.010 | 22.750 | 22.750 | 22.750 | 1,017 |
| 2025-01-24 | 22.990 | 23.990 | 22.990 | 23.490 | 23.490 | 12,129 |
| 2025-01-23 | 23.990 | 23.990 | 22.010 | 22.700 | 22.700 | 8,719 |
| 2025-01-22 | 24.500 | 24.500 | 23.050 | 23.110 | 23.110 | 13,716 |
| 2025-01-21 | 23.400 | 25.100 | 23.400 | 24.260 | 24.260 | 20,510 |
| 2025-01-20 | 23.250 | 23.490 | 22.550 | 23.400 | 23.400 | 1,502 |
| 2025-01-17 | 23.940 | 24.000 | 22.010 | 22.810 | 22.810 | 8,894 |
| 2025-01-16 | 24.390 | 24.390 | 22.650 | 22.750 | 22.750 | 3,502 |
| 2025-01-15 | 22.550 | 24.750 | 22.300 | 24.050 | 24.050 | 20,228 |
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.