JS Investments Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-13 | 22.500 | 23.490 | 21.310 | 21.820 | 21.820 | 11,000 |
| 2025-01-10 | 23.300 | 23.300 | 23.260 | 23.300 | 23.300 | 2,100 |
| 2025-01-09 | 23.260 | 24.400 | 23.010 | 23.100 | 23.100 | 1,504 |
| 2025-01-08 | 22.250 | 24.530 | 22.250 | 23.600 | 23.600 | 68,206 |
| 2025-01-07 | 23.650 | 23.650 | 22.300 | 22.300 | 22.300 | 552 |
| 2025-01-06 | 22.510 | 23.000 | 22.510 | 22.610 | 22.610 | 5,041 |
| 2025-01-03 | 24.000 | 24.000 | 22.510 | 22.590 | 22.590 | 2,507 |
| 2025-01-02 | 25.990 | 25.990 | 23.170 | 23.210 | 23.210 | 14,768 |
| 2025-01-01 | 25.000 | 25.900 | 25.000 | 25.740 | 25.740 | 7,025 |
| 2024-12-31 | 25.000 | 25.450 | 22.000 | 24.580 | 24.580 | 15,335 |
| 2024-12-30 | 22.720 | 24.440 | 22.720 | 23.710 | 23.710 | 4,416 |
| 2024-12-27 | 23.000 | 23.990 | 22.510 | 22.800 | 22.800 | 12,250 |
| 2024-12-26 | 25.200 | 26.500 | 23.270 | 23.990 | 23.990 | 15,870 |
| 2024-12-24 | 24.010 | 26.900 | 23.000 | 25.840 | 25.840 | 16,956 |
| 2024-12-23 | 24.900 | 24.900 | 23.050 | 24.720 | 24.720 | 1,451 |
| 2024-12-20 | 25.450 | 25.450 | 23.480 | 23.480 | 23.480 | 1 |
| 2024-12-19 | 24.000 | 24.000 | 23.100 | 23.480 | 23.480 | 1,501 |
| 2024-12-18 | 24.010 | 24.010 | 24.000 | 24.000 | 24.000 | 15,050 |
| 2024-12-17 | 25.700 | 25.700 | 24.900 | 24.900 | 24.900 | 3,500 |
| 2024-12-16 | 25.700 | 25.700 | 23.500 | 23.530 | 23.530 | 12,206 |
| 2024-12-13 | 25.000 | 25.000 | 23.000 | 24.670 | 24.670 | 19,704 |
| 2024-12-12 | 23.500 | 23.700 | 22.500 | 23.700 | 23.700 | 19,098 |
| 2024-12-11 | 24.150 | 25.000 | 24.150 | 24.970 | 24.970 | 3,512 |
| 2024-12-10 | 23.500 | 24.690 | 23.500 | 24.690 | 24.690 | 114 |
| 2024-12-09 | 24.250 | 24.850 | 23.000 | 24.690 | 24.690 | 29,538 |
| 2024-12-06 | 23.970 | 25.880 | 23.970 | 24.250 | 24.250 | 19,500 |
| 2024-12-05 | 23.510 | 25.300 | 23.500 | 24.960 | 24.960 | 12,505 |
| 2024-12-04 | 23.000 | 24.970 | 23.000 | 24.700 | 24.700 | 850 |
| 2024-12-03 | 24.740 | 25.000 | 24.050 | 24.700 | 24.700 | 31,650 |
| 2024-12-02 | 25.570 | 25.570 | 24.500 | 24.500 | 24.500 | 10,009 |
| 2024-11-29 | 24.070 | 25.910 | 23.000 | 25.570 | 25.570 | 57,455 |
| 2024-11-28 | 23.500 | 23.890 | 22.600 | 23.550 | 23.550 | 5,534 |
| 2024-11-27 | 23.500 | 23.500 | 23.200 | 23.450 | 23.450 | 11,011 |
| 2024-11-26 | 22.700 | 22.700 | 22.050 | 22.050 | 22.050 | 2,500 |
| 2024-11-25 | 22.510 | 23.500 | 22.510 | 22.600 | 22.600 | 14,158 |
| 2024-11-22 | 22.150 | 23.800 | 22.150 | 23.500 | 23.500 | 20,050 |
| 2024-11-21 | 22.150 | 23.250 | 22.150 | 22.500 | 22.500 | 1,547 |
| 2024-11-20 | 23.380 | 23.400 | 23.190 | 23.380 | 23.380 | 1,100 |
| 2024-11-19 | 22.510 | 23.400 | 22.510 | 23.400 | 23.400 | 1,500 |
| 2024-11-18 | 24.400 | 24.450 | 22.760 | 23.000 | 23.000 | 48,168 |
| 2024-11-15 | 23.900 | 23.900 | 22.300 | 23.250 | 23.250 | 26,758 |
| 2024-11-14 | 23.200 | 23.200 | 22.110 | 22.370 | 22.370 | 4,302 |
| 2024-11-13 | 22.250 | 22.250 | 20.650 | 21.250 | 21.250 | 63,049 |
| 2024-11-12 | 21.810 | 23.060 | 21.810 | 22.930 | 22.930 | 26 |
| 2024-11-11 | 22.010 | 22.990 | 21.520 | 22.930 | 22.930 | 17,998 |
| 2024-11-08 | 22.110 | 22.850 | 22.110 | 22.490 | 22.490 | 1,050 |
| 2024-11-07 | 22.050 | 22.450 | 21.250 | 21.950 | 21.950 | 25,100 |
| 2024-11-06 | 22.100 | 22.900 | 21.990 | 22.000 | 22.000 | 34,866 |
| 2024-11-05 | 24.400 | 24.400 | 22.050 | 22.510 | 22.510 | 38,680 |
| 2024-11-04 | 24.450 | 24.450 | 22.250 | 22.480 | 22.480 | 47,300 |
| 2024-11-01 | 22.000 | 23.590 | 22.000 | 22.440 | 22.440 | 93,008 |
| 2024-10-31 | 21.250 | 21.500 | 21.250 | 21.450 | 21.450 | 14,400 |
| 2024-10-30 | 24.000 | 24.000 | 21.350 | 21.350 | 21.350 | 14,631 |
| 2024-10-29 | 22.100 | 22.100 | 21.950 | 21.990 | 21.990 | 41,100 |
| 2024-10-28 | 24.000 | 24.100 | 21.990 | 22.000 | 22.000 | 18,332 |
| 2024-10-25 | 25.500 | 25.500 | 23.510 | 23.860 | 23.860 | 7,351 |
| 2024-10-24 | 23.000 | 23.990 | 23.000 | 23.920 | 23.920 | 33,294 |
| 2024-10-23 | 22.000 | 23.490 | 21.500 | 22.780 | 22.780 | 44,092 |
| 2024-10-22 | 21.500 | 22.190 | 21.000 | 22.130 | 22.130 | 17,400 |
| 2024-10-21 | 21.310 | 21.500 | 20.150 | 20.170 | 20.170 | 7,080 |
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.