Javedan Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 42.010 | 43.550 | 41.500 | 41.530 | 33.968 | 31,771 |
| 2024-08-19 | 44.900 | 44.900 | 41.510 | 42.760 | 34.974 | 52,597 |
| 2024-08-16 | 48.000 | 48.000 | 42.490 | 43.440 | 35.530 | 246,885 |
| 2024-08-15 | 47.200 | 47.210 | 44.050 | 47.210 | 38.614 | 85,092 |
| 2024-08-13 | 40.500 | 42.920 | 39.390 | 42.920 | 35.105 | 125,818 |
| 2024-08-12 | 38.750 | 39.400 | 38.100 | 39.020 | 31.915 | 21,022 |
| 2024-08-09 | 37.000 | 37.000 | 36.500 | 36.500 | 29.854 | 1,062 |
| 2024-08-08 | 37.500 | 37.900 | 36.000 | 36.680 | 30.001 | 13,067 |
| 2024-08-07 | 37.500 | 38.000 | 37.000 | 37.350 | 30.549 | 5,903 |
| 2024-08-06 | 35.100 | 37.980 | 35.100 | 37.110 | 30.353 | 2,407 |
| 2024-08-05 | 38.500 | 38.950 | 36.020 | 38.000 | 31.081 | 1,639 |
| 2024-08-02 | 39.610 | 39.610 | 36.050 | 38.090 | 31.154 | 14,371 |
| 2024-08-01 | 40.990 | 40.990 | 39.000 | 39.760 | 32.520 | 27,277 |
| 2024-07-31 | 39.900 | 41.500 | 39.900 | 40.190 | 32.872 | 26,987 |
| 2024-07-30 | 40.000 | 40.000 | 38.550 | 39.490 | 32.299 | 34,065 |
| 2024-07-29 | 38.010 | 39.500 | 38.010 | 39.430 | 32.250 | 3,170 |
| 2024-07-26 | 39.890 | 39.890 | 38.050 | 39.730 | 32.496 | 2,024 |
| 2024-07-25 | 39.950 | 39.950 | 38.150 | 39.420 | 32.242 | 1,351 |
| 2024-07-24 | 38.750 | 40.500 | 38.750 | 38.900 | 31.817 | 49,090 |
| 2024-07-23 | 38.260 | 42.000 | 37.170 | 38.090 | 31.154 | 35,615 |
| 2024-07-22 | 38.800 | 42.000 | 37.000 | 38.380 | 31.392 | 20,437 |
| 2024-07-19 | 37.000 | 39.000 | 37.000 | 38.870 | 31.792 | 22,158 |
| 2024-07-18 | 37.570 | 38.000 | 36.330 | 37.840 | 30.950 | 1,783 |
| 2024-07-15 | 38.000 | 38.000 | 36.050 | 36.050 | 29.486 | 2 |
| 2024-07-12 | 36.100 | 36.600 | 36.000 | 36.050 | 29.486 | 1,083 |
| 2024-07-11 | 36.200 | 36.200 | 36.200 | 36.200 | 29.608 | 1,000 |
| 2024-07-10 | 36.500 | 36.500 | 36.200 | 36.470 | 29.829 | 3,701 |
| 2024-07-09 | 36.500 | 37.400 | 36.200 | 37.120 | 30.361 | 3,270 |
| 2024-07-08 | 38.000 | 38.000 | 36.760 | 36.760 | 30.066 | 1 |
| 2024-07-05 | 36.870 | 36.990 | 36.030 | 36.760 | 30.066 | 900 |
| 2024-07-04 | 39.450 | 39.450 | 36.000 | 36.990 | 30.255 | 1,090 |
| 2024-07-03 | 36.100 | 36.490 | 36.010 | 36.410 | 29.780 | 2,157 |
| 2024-07-02 | 35.900 | 36.100 | 35.900 | 36.100 | 29.527 | 2,310 |
| 2024-07-01 | 35.600 | 36.000 | 34.610 | 34.630 | 28.324 | 1,215 |
| 2024-06-28 | 34.600 | 35.060 | 34.600 | 35.060 | 28.676 | 18 |
| 2024-06-27 | 35.400 | 35.600 | 35.060 | 35.060 | 28.676 | 271 |
| 2024-06-26 | 35.200 | 35.600 | 35.000 | 35.060 | 28.676 | 5,248 |
| 2024-06-25 | 35.000 | 35.390 | 35.000 | 35.390 | 28.946 | 55 |
| 2024-06-24 | 35.500 | 36.000 | 35.010 | 35.390 | 28.946 | 2,506 |
| 2024-06-21 | 36.000 | 36.890 | 35.400 | 35.890 | 29.355 | 704 |
| 2024-06-20 | 35.000 | 38.000 | 35.000 | 36.000 | 29.445 | 4,139 |
| 2024-06-14 | 35.500 | 36.000 | 35.000 | 35.090 | 28.701 | 11,465 |
| 2024-06-13 | 37.950 | 37.950 | 34.890 | 35.500 | 29.036 | 6 |
| 2024-06-12 | 36.000 | 37.990 | 35.500 | 35.500 | 29.036 | 10 |
| 2024-06-11 | 35.000 | 35.500 | 35.000 | 35.500 | 29.036 | 1,001 |
| 2024-06-10 | 34.500 | 35.980 | 34.500 | 35.730 | 29.224 | 2,687 |
| 2024-06-07 | 35.500 | 35.500 | 34.500 | 34.740 | 28.414 | 1,395 |
| 2024-06-06 | 35.000 | 36.000 | 35.000 | 35.000 | 28.627 | 2,232 |
| 2024-06-05 | 35.000 | 36.900 | 35.000 | 35.460 | 29.003 | 2,451 |
| 2024-06-04 | 35.200 | 35.800 | 35.000 | 35.060 | 28.676 | 4,775 |
| 2024-06-03 | 36.400 | 36.400 | 36.400 | 36.400 | 29.772 | 1,500 |
| 2024-05-31 | 35.500 | 37.000 | 35.500 | 36.380 | 29.756 | 6,662 |
| 2024-05-30 | 36.050 | 36.050 | 35.100 | 35.460 | 29.003 | 6,343 |
| 2024-05-29 | 37.000 | 37.000 | 36.000 | 36.040 | 29.478 | 3,351 |
| 2024-05-27 | 37.500 | 37.870 | 37.000 | 37.020 | 30.279 | 10,200 |
| 2024-05-24 | 38.000 | 38.000 | 38.000 | 38.000 | 31.081 | 1,500 |
| 2024-05-22 | 36.110 | 38.000 | 36.080 | 37.400 | 30.590 | 20,000 |
| 2024-05-21 | 39.400 | 39.400 | 39.000 | 39.000 | 31.899 | 1,500 |
| 2024-05-17 | 37.000 | 38.950 | 37.000 | 38.460 | 31.457 | 20,000 |
| 2024-05-16 | 36.500 | 36.500 | 36.500 | 36.500 | 29.854 | 2,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 6.0000 PKR |
| 2025-10-08 | 5.0000 PKR |
| 2024-10-16 | 4.0000 PKR |
| 2023-10-18 | 6.0000 PKR |
| 2022-09-21 | 4.0000 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.