Javedan Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-23	39.330	39.950	38.260	38.260	31.293	11,500
2023-10-20	38.000	39.240	38.000	39.240	32.095	1,500
2023-10-19	38.270	38.500	36.200	38.500	31.490	16,000
2023-10-18	39.500	39.500	38.210	38.990	31.890	5,000
2023-10-17	43.200	44.500	43.000	44.180	31.228	123,500
2023-10-16	43.250	43.890	42.750	42.900	30.323	51,000
2023-10-13	42.500	43.000	42.500	42.890	30.316	22,000
2023-10-12	42.990	42.990	42.500	42.600	30.111	4,500
2023-10-11	42.500	42.990	42.500	42.800	30.252	105,500
2023-10-10	42.980	42.990	42.750	42.750	30.217	16,500
2023-10-09	43.000	43.200	42.500	42.500	30.040	229,000
2023-10-06	43.000	43.870	42.950	43.450	30.712	8,500
2023-10-05	42.750	43.500	42.700	43.200	30.535	13,000
2023-10-04	42.900	43.000	42.000	42.920	30.337	20,500
2023-10-03	42.500	42.500	41.900	42.270	29.878	5,500
2023-10-02	41.800	42.880	41.800	42.450	30.005	8,000
2023-09-28	42.250	42.300	41.650	41.980	29.673	43,000
2023-09-27	42.650	42.650	40.700	41.980	29.673	147,500
2023-09-26	43.880	43.900	40.810	41.240	29.150	460,500
2023-09-25	43.000	43.000	43.000	43.000	30.394	457,500
2023-09-22	40.000	40.000	40.000	40.000	28.273	1,000
2023-09-20	38.550	38.550	38.550	38.550	27.248	500
2023-09-19	38.000	38.000	38.000	38.000	26.860	500
2023-09-18	38.000	38.000	38.000	38.000	26.860	1,000
2023-09-14	37.300	38.000	37.300	38.000	26.860	1,500
2023-09-13	38.000	38.000	38.000	38.000	26.860	5,000
2023-09-12	38.000	38.700	38.000	38.000	26.860	7,500
2023-09-11	38.000	38.000	38.000	38.000	26.860	1,000
2023-09-06	38.000	38.000	38.000	38.000	26.860	5,000
2023-09-05	38.000	38.500	38.000	38.500	27.213	8,500
2023-09-04	38.000	38.000	38.000	38.000	26.860	1,000
2023-08-29	37.500	37.500	37.500	37.500	26.506	5,000
2023-08-28	38.000	38.000	38.000	38.000	26.860	500
2023-08-24	38.100	38.100	38.000	38.000	26.860	7,500
2023-08-21	39.400	39.400	39.400	39.400	27.849	500
2023-08-18	39.400	41.900	38.300	39.400	27.849	500
2023-08-17	39.400	39.400	39.400	39.400	27.849	1,000
2023-08-15	38.020	38.020	38.020	38.020	26.874	500
2023-08-11	38.000	38.000	38.000	38.000	26.860	1,000
2023-08-10	38.000	38.000	38.000	38.000	26.860	3,000
2023-08-09	39.000	39.000	39.000	39.000	27.567	9,000
2023-08-08	40.000	40.000	39.500	39.500	27.920	2,500
2023-08-04	40.990	41.000	40.000	40.500	28.627	11,000
2023-08-03	40.500	40.600	40.500	40.500	28.627	2,500
2023-08-01	40.000	40.100	40.000	40.000	28.273	33,000
2023-07-26	39.850	40.000	39.850	39.950	28.238	4,000
2023-07-24	38.000	39.490	37.350	38.000	26.860	500
2023-07-20	37.000	38.000	37.000	38.000	26.860	387,000
2023-07-19	37.000	37.050	37.000	37.000	26.153	9,500
2023-07-18	38.000	38.000	36.600	38.000	26.860	10,000
2023-07-17	38.000	38.000	38.000	38.000	26.860	500
2023-07-13	38.050	38.250	38.000	38.250	27.036	19,000
2023-07-12	38.200	38.250	37.560	37.880	26.775	11,500
2023-07-11	38.250	38.250	36.300	37.510	26.513	29,000
2023-07-10	38.250	38.250	38.250	38.250	27.036	7,000
2023-07-05	38.500	38.500	38.250	38.250	27.036	4,500
2023-07-03	39.000	39.100	38.500	39.100	27.637	3,000
2023-06-27	39.900	40.000	38.250	38.250	27.036	13,000
2023-06-23	37.000	38.000	37.000	38.000	26.860	43,500
2023-06-22	38.000	38.000	37.000	37.950	26.824	9,500

← NewerPage 13 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.