Javedan Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	37.250	37.250	37.250	37.250	30.467	1,000
2024-01-22	38.480	38.480	36.660	36.660	29.985	1,500
2024-01-19	36.600	38.230	36.600	38.120	31.179	36,000
2024-01-18	35.560	35.560	35.560	35.560	29.085	500
2024-01-17	35.560	35.560	35.560	35.560	29.085	500
2024-01-16	35.510	35.510	35.510	35.510	29.044	500
2024-01-15	36.500	36.500	36.010	36.060	29.494	1,500
2024-01-11	36.800	36.980	36.800	36.890	30.173	1,500
2024-01-10	36.800	36.800	36.800	36.800	30.099	10,000
2024-01-09	36.500	36.500	36.500	36.500	29.854	500
2024-01-08	36.500	36.500	35.500	36.210	29.617	5,500
2024-01-03	36.800	36.800	36.800	36.800	30.099	500
2024-01-02	37.000	37.730	37.000	37.010	30.271	5,000
2024-01-01	37.500	38.000	37.500	38.000	31.081	8,500
2023-12-29	36.000	38.000	35.800	37.360	30.557	11,000
2023-12-28	36.190	36.190	36.000	36.020	29.461	3,500
2023-12-27	36.950	36.980	36.010	36.190	29.600	12,500
2023-12-26	35.500	37.000	35.500	36.430	29.797	36,500
2023-12-22	36.000	36.500	36.000	36.380	29.756	12,000
2023-12-21	35.000	36.000	35.000	36.000	29.445	24,500
2023-12-20	36.600	36.600	35.000	35.000	28.627	12,000
2023-12-19	37.000	37.000	36.020	36.020	29.461	25,000
2023-12-18	37.500	37.500	35.010	36.710	30.026	36,000
2023-12-15	38.010	38.010	36.510	37.070	30.320	44,000
2023-12-14	38.010	38.010	38.000	38.000	31.081	1,500
2023-12-13	37.100	39.000	37.000	38.000	31.081	11,000
2023-12-12	39.300	39.750	38.500	38.690	31.645	16,500
2023-12-11	39.890	39.890	38.900	39.400	32.226	22,500
2023-12-08	38.500	39.700	38.500	39.050	31.940	62,500
2023-12-07	37.900	38.060	37.710	38.000	31.081	14,000
2023-12-06	37.750	37.800	37.500	37.660	30.803	3,000
2023-12-05	37.510	38.000	37.500	37.750	30.876	28,500
2023-12-04	37.990	38.000	37.500	37.680	30.819	27,500
2023-12-01	37.010	37.500	37.010	37.500	30.672	15,500
2023-11-30	37.000	37.050	37.000	37.010	30.271	7,000
2023-11-29	37.300	38.000	37.000	37.000	30.263	33,500
2023-11-28	37.500	37.500	36.500	36.730	30.042	47,000
2023-11-27	37.300	38.000	37.020	37.560	30.721	20,500
2023-11-24	38.000	38.500	37.250	37.400	30.590	43,000
2023-11-23	37.500	38.000	37.000	37.110	30.353	41,000
2023-11-22	37.000	37.250	36.850	36.970	30.238	38,500
2023-11-21	36.800	37.900	36.700	36.720	30.034	63,000
2023-11-20	37.000	37.000	36.600	37.000	30.263	24,000
2023-11-17	37.000	37.000	36.350	36.990	30.255	7,500
2023-11-16	37.000	37.000	36.640	36.650	29.977	4,500
2023-11-15	36.400	37.000	36.370	36.950	30.222	26,500
2023-11-14	36.800	37.110	36.800	36.800	30.099	16,000
2023-11-13	36.800	36.800	36.790	36.800	30.099	5,500
2023-11-10	37.000	37.000	36.520	36.560	29.903	6,000
2023-11-08	36.900	37.700	36.700	37.600	30.754	27,500
2023-11-07	37.250	37.250	37.250	37.250	30.467	3,000
2023-11-06	35.600	37.000	35.600	36.880	30.165	6,000
2023-11-03	36.000	36.900	35.500	35.870	29.339	28,500
2023-11-02	36.800	37.000	35.500	36.500	29.854	65,500
2023-11-01	36.000	36.850	35.700	36.320	29.707	342,000
2023-10-31	36.600	37.000	36.000	36.130	29.551	27,000
2023-10-30	36.990	37.800	36.500	37.500	30.672	100,500
2023-10-26	37.000	37.500	36.200	36.200	29.608	21,500
2023-10-25	37.050	37.950	36.500	36.780	30.083	35,500
2023-10-24	37.850	39.000	37.670	39.000	31.899	2,500

← NewerPage 12 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.