JS Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-21	21.310	21.500	20.150	20.170	20.170	7,080
2024-10-18	21.500	21.510	21.500	21.500	21.500	249
2024-10-17	21.500	21.500	21.400	21.500	21.500	2,043
2024-10-16	21.500	21.600	21.000	21.500	21.500	13,520
2024-10-15	20.990	22.000	20.990	21.500	21.500	20,012
2024-10-14	20.250	22.000	20.250	21.670	21.670	15,140
2024-10-11	20.500	20.500	20.480	20.500	20.500	9,801
2024-10-10	20.800	20.800	20.800	20.800	20.800	1,000
2024-10-09	21.500	21.750	21.500	21.500	21.500	5,010
2024-10-08	21.300	21.500	21.300	21.500	21.500	15,100
2024-10-07	22.000	22.000	20.010	20.500	20.500	10,334
2024-10-04	19.490	21.010	19.490	21.000	21.000	2,788
2024-10-03	20.260	20.900	20.010	20.500	20.500	19,032
2024-10-02	20.750	20.750	20.000	20.260	20.260	8,472
2024-10-01	19.010	19.010	19.010	19.010	19.010	2,000
2024-09-30	18.250	20.900	18.250	19.010	19.010	19
2024-09-27	21.800	22.000	18.550	19.010	19.010	8,096
2024-09-24	20.010	20.010	20.010	20.010	20.010	500
2024-09-23	19.910	21.750	19.810	20.710	20.710	20,040
2024-09-20	21.050	21.050	20.020	20.380	20.380	12,269
2024-09-19	21.500	22.450	20.080	20.230	20.230	17,644
2024-09-18	23.250	24.330	22.010	22.250	22.250	117,454
2024-09-16	22.120	22.120	20.000	22.120	22.120	92,756
2024-09-13	20.110	20.110	20.110	20.110	20.110	16,079
2024-09-12	18.280	18.280	18.280	18.280	18.280	29,530
2024-09-11	15.850	16.620	15.100	16.620	16.620	16,683
2024-09-10	15.150	15.150	15.000	15.110	15.110	3,000
2024-09-09	15.400	17.000	15.400	15.520	15.520	3,305
2024-09-06	15.120	17.090	15.000	17.090	17.090	3,513
2024-09-05	16.000	17.750	15.200	16.250	16.250	6
2024-09-04	17.870	17.870	15.000	16.250	16.250	8
2024-09-03	16.250	16.250	16.250	16.250	16.250	5,501
2024-09-02	16.260	18.000	16.260	16.320	16.320	1,756
2024-08-30	16.250	17.050	16.250	16.880	16.880	72,358
2024-08-28	16.740	16.740	15.500	15.500	15.500	301
2024-08-22	16.440	16.440	15.500	15.500	15.500	100
2024-08-21	15.250	15.500	15.250	15.500	15.500	2,514
2024-08-20	16.000	16.000	15.000	15.060	15.060	2
2024-08-19	15.060	15.980	15.010	15.060	15.060	2,000
2024-08-16	15.060	15.060	15.060	15.060	15.060	500
2024-08-15	16.700	16.700	15.020	15.710	15.710	3,502
2024-08-13	15.750	15.750	15.260	15.260	15.260	200
2024-08-12	15.260	15.260	15.260	15.260	15.260	2,000
2024-08-09	17.500	17.500	15.250	15.260	15.260	502
2024-08-08	16.000	16.000	16.000	16.000	16.000	5,500
2024-08-07	17.230	17.230	15.750	15.820	15.820	2,003
2024-08-05	15.500	15.660	15.500	15.660	15.660	11,000
2024-08-02	15.750	15.750	15.750	15.750	15.750	1,100
2024-07-31	15.750	15.750	15.000	15.380	15.380	2,500
2024-07-30	16.100	16.100	15.610	15.610	15.610	1,000
2024-07-22	15.600	15.600	15.600	15.600	15.600	518
2024-07-19	16.440	16.440	15.630	15.640	15.640	1,012
2024-07-18	15.010	15.010	15.010	15.010	15.010	1,000
2024-07-15	15.500	17.000	15.000	16.020	16.020	22,520
2024-07-10	16.110	16.110	16.110	16.110	16.110	1,000
2024-07-09	17.000	17.000	17.000	17.000	17.000	10,000
2024-07-05	17.000	17.300	16.550	17.150	17.150	17,003
2024-07-03	16.500	16.500	16.300	16.300	16.300	3,779
2024-07-02	17.000	17.000	16.000	16.000	16.000	4
2024-06-27	15.800	16.000	15.800	16.000	16.000	5,500

← NewerPage 9 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.