JS Investments Ltd historical data
| 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 |
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.