Javedan Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-15	36.990	37.500	36.990	37.450	30.631	7,500
2024-05-14	36.400	36.500	36.000	36.000	29.445	456,500
2024-05-13	34.800	39.670	34.800	36.000	29.445	15,000
2024-05-10	35.000	37.000	35.000	36.900	30.181	41,500
2024-05-09	34.990	34.990	34.990	34.990	28.619	1,500
2024-05-07	35.000	35.000	35.000	35.000	28.627	500
2024-05-06	34.000	34.950	34.000	34.950	28.586	1,500
2024-05-03	32.490	32.950	32.490	32.950	26.950	3,000
2024-05-02	32.550	32.550	32.500	32.500	26.582	1,500
2024-04-30	33.800	33.800	32.200	33.500	27.400	5,000
2024-04-29	34.390	34.500	33.120	33.460	27.367	5,500
2024-04-26	33.100	36.000	33.000	35.190	28.782	15,500
2024-04-24	34.010	34.010	34.010	34.010	27.817	500
2024-04-23	34.000	35.200	34.000	34.890	28.537	4,500
2024-04-22	33.000	33.000	33.000	33.000	26.991	1,000
2024-04-19	33.000	33.000	33.000	33.000	26.991	1,500
2024-04-18	32.550	33.000	32.550	33.000	26.991	2,000
2024-04-16	34.000	34.000	33.950	33.950	27.768	2,000
2024-04-15	33.500	33.500	33.500	33.500	27.400	500
2024-04-09	33.090	33.090	33.090	33.090	27.065	1,000
2024-04-08	33.850	33.850	33.000	33.020	27.007	4,000
2024-04-04	33.890	33.890	33.500	33.850	27.686	7,500
2024-04-03	33.060	33.500	33.060	33.500	27.400	1,000
2024-04-02	33.300	33.300	33.000	33.000	26.991	1,000
2024-04-01	32.510	33.000	32.500	33.000	26.991	13,500
2024-03-29	32.000	32.500	32.000	32.500	26.582	9,000
2024-03-27	32.560	33.000	32.560	33.000	26.991	1,500
2024-03-26	33.500	33.500	32.600	32.600	26.664	1,500
2024-03-21	33.400	33.400	33.400	33.400	27.318	500
2024-03-20	33.100	33.100	32.850	32.890	26.901	3,500
2024-03-19	33.200	33.200	32.810	32.950	26.950	10,000
2024-03-18	33.030	33.600	33.030	33.500	27.400	1,500
2024-03-15	33.100	33.330	33.010	33.330	27.261	5,500
2024-03-14	33.500	33.600	33.500	33.600	27.482	2,500
2024-03-13	33.020	33.020	33.020	33.020	27.007	1,500
2024-03-11	34.000	34.000	34.000	34.000	27.809	1,000
2024-03-07	33.200	33.200	33.200	33.200	27.155	1,500
2024-03-06	34.490	34.490	34.490	34.490	28.210	10,000
2024-03-05	33.000	33.600	33.000	33.300	27.237	2,500
2024-03-04	34.490	34.490	34.490	34.490	28.210	10,000
2024-03-01	34.000	34.000	33.500	33.500	27.400	1,000
2024-02-29	32.500	34.000	32.500	33.600	27.482	6,000
2024-02-27	34.350	34.400	33.000	33.500	27.400	8,000
2024-02-26	34.400	34.990	34.400	34.970	28.602	3,500
2024-02-19	33.010	33.010	33.010	33.010	26.999	1,000
2024-02-15	35.000	35.000	35.000	35.000	28.627	500
2024-02-14	34.800	34.800	34.800	34.800	28.463	500
2024-02-13	34.000	34.000	34.000	34.000	27.809	500
2024-02-12	35.010	35.010	34.000	34.000	27.809	14,500
2024-02-09	34.500	35.000	34.500	35.000	28.627	6,000
2024-02-07	35.030	35.500	35.030	35.450	28.995	4,000
2024-02-06	35.550	35.550	35.550	35.550	29.077	1,000
2024-02-02	35.500	35.600	35.500	35.520	29.052	10,500
2024-02-01	35.800	35.800	35.500	35.510	29.044	7,000
2024-01-31	36.150	36.190	35.800	35.800	29.281	3,000
2024-01-30	35.300	35.300	35.300	35.300	28.872	500
2024-01-29	36.250	36.250	36.250	36.250	29.649	500
2024-01-26	36.000	36.000	35.500	35.600	29.118	4,000
2024-01-25	36.600	36.600	36.250	36.250	29.649	3,000
2024-01-24	36.500	36.500	36.010	36.450	29.813	9,500

← NewerPage 11 of 19 · 1,083 trading daysOlder →

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.