JS Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	36.500	36.500	32.050	33.940	33.940	2,184
2026-10-19	35.000	35.000	33.250	33.340	33.340	1,540
2026-10-16	35.000	36.900	33.000	33.210	33.210	23,632
2026-10-15	33.700	34.500	33.700	34.000	34.000	305,539
2026-10-14	33.030	33.980	33.000	33.300	33.300	301,589
2026-10-13	32.000	34.000	31.750	33.000	33.000	218
2026-10-12	32.000	33.000	32.000	33.000	33.000	129
2026-10-09	35.930	35.930	30.520	33.000	33.000	439
2026-10-08	30.300	33.000	30.300	33.000	33.000	91,988
2026-10-07	34.020	34.020	32.500	32.560	32.560	12,116
2026-10-06	33.010	39.010	33.010	34.010	34.010	6,510
2026-10-05	35.250	36.990	34.150	35.730	35.730	426
2026-10-02	35.360	35.730	35.250	35.730	35.730	5
2026-10-01	34.600	38.690	34.600	35.730	35.730	397,465
2026-09-30	34.030	37.990	34.030	36.770	36.770	1,318
2026-09-29	36.900	36.990	34.520	35.630	35.630	395,161
2026-09-28	37.500	37.500	35.800	37.010	37.010	2,515
2026-09-25	34.310	39.000	34.010	35.090	35.090	8,784
2026-09-24	34.770	37.880	34.770	36.970	36.970	1,503
2026-09-23	36.370	38.490	36.370	36.790	36.790	7,675
2026-09-22	34.730	38.500	34.730	38.350	38.350	2,580
2026-09-21	38.900	38.900	37.020	38.310	38.310	1,066
2026-09-18	38.500	39.490	36.200	36.580	36.580	2,886
2026-09-17	36.550	38.950	36.500	36.850	36.850	4,983
2026-09-16	37.670	39.900	37.000	38.020	38.020	5,269
2026-09-15	37.070	40.950	37.070	38.100	38.100	133,481
2026-09-14	36.210	40.500	36.210	40.000	40.000	120,263
2026-09-11	37.000	40.000	36.750	40.000	40.000	3,126
2026-09-10	37.550	41.000	37.550	40.600	40.600	5,963
2026-09-09	42.940	42.940	37.000	40.000	40.000	106,269
2026-09-08	39.400	43.750	39.400	40.990	40.990	726
2026-09-07	39.050	42.250	39.050	40.120	40.120	1,046
2026-09-04	38.800	41.980	38.000	41.940	41.940	2,504
2026-09-03	40.010	44.000	37.750	40.270	40.270	107,074
2026-09-02	40.000	45.400	40.000	41.020	41.020	4,960
2026-09-01	41.500	44.950	41.500	42.510	42.510	4,426
2026-08-31	40.050	45.950	40.050	45.870	45.870	5,069
2026-08-28	43.200	45.000	42.500	42.820	42.820	21,469
2026-08-27	41.370	44.980	41.370	42.720	42.720	18,198
2026-08-25	41.300	45.950	41.300	45.210	45.210	106,183
2026-08-24	41.100	45.780	41.100	43.040	43.040	4,952
2026-08-21	46.000	46.000	41.700	45.470	45.470	42,754
2026-08-20	41.000	46.900	41.000	44.000	44.000	9,717
2026-08-19	40.300	45.000	40.300	44.700	44.700	126
2026-08-18	43.000	44.980	43.000	44.700	44.700	2,400
2026-08-17	43.000	45.990	43.000	44.280	44.280	823
2026-08-13	44.000	47.000	44.000	44.590	44.590	6,584
2026-08-12	47.950	47.950	43.520	46.840	46.840	23,982
2026-08-11	48.000	48.000	42.750	47.480	47.480	195
2026-08-10	42.420	49.180	42.420	47.480	47.480	4,964
2026-08-07	42.310	47.000	41.400	46.480	46.480	7,731
2026-08-06	45.810	45.990	43.010	45.980	45.980	5,408
2026-08-05	46.950	46.950	43.000	45.810	45.810	10,116
2026-08-04	42.600	48.850	42.600	43.070	43.070	2,018
2026-08-03	43.000	47.000	43.000	46.700	46.700	2,060
2026-07-31	42.320	46.900	42.320	45.830	45.830	35
2026-07-30	42.810	45.830	42.810	45.830	45.830	3
2026-07-29	42.750	45.900	42.750	45.830	45.830	5
2026-07-28	42.500	45.980	42.500	45.830	45.830	6,233
2026-07-27	41.510	45.800	41.510	45.670	45.670	8,511

Page 1 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.