Javedan Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-22	38.000	38.000	37.000	37.950	26.824	9,500
2023-06-21	36.150	36.150	36.150	36.150	25.552	1,000
2023-06-06	37.000	39.000	37.000	39.000	27.567	53,500
2023-06-05	39.010	39.010	39.000	39.000	27.567	29,000
2023-06-01	40.000	40.490	36.840	39.000	27.567	8,000
2023-05-30	38.720	40.990	38.720	39.020	27.581	12,000
2023-05-25	40.000	41.850	40.000	41.850	29.581	4,500
2023-05-19	41.000	41.850	39.010	41.000	28.980	4,000
2023-05-18	41.000	41.000	41.000	41.000	28.980	500
2023-05-12	40.990	40.990	40.990	40.990	28.973	500
2023-05-11	38.340	38.340	38.340	38.340	27.100	500
2023-05-10	37.250	40.970	37.250	40.970	28.959	2,500
2023-05-09	39.260	39.260	39.130	39.130	27.658	1,500
2023-05-08	38.500	40.990	38.500	40.990	28.973	2,000
2023-05-05	40.100	40.500	40.100	40.500	28.627	7,000
2023-05-04	40.200	40.200	40.200	40.200	28.415	1,000
2023-05-03	39.250	42.000	38.120	41.330	29.213	41,500
2023-05-02	41.250	41.250	41.200	41.210	29.129	7,500
2023-04-19	44.000	44.000	44.000	44.000	31.101	1,000
2023-04-11	42.000	42.000	42.000	42.000	29.687	1,000
2023-04-07	43.390	43.390	43.390	43.390	30.670	500
2023-04-06	43.390	43.390	43.390	43.390	30.670	3,000
2023-04-05	43.390	43.390	43.390	43.390	30.670	6,500
2023-04-04	41.530	43.440	41.530	43.390	30.670	1,500
2023-04-03	42.550	44.490	42.550	44.490	31.447	10,500
2023-03-29	46.000	46.000	46.000	46.000	32.514	2,000
2023-03-28	44.000	45.000	44.000	44.050	31.136	38,500
2023-03-17	47.000	47.000	47.000	47.000	33.221	1,500
2023-03-16	47.000	47.000	47.000	47.000	33.221	500
2023-03-15	47.000	47.010	47.000	47.000	33.221	7,500
2023-03-10	47.000	47.000	47.000	47.000	33.221	500
2023-03-07	47.990	47.990	47.990	47.990	33.921	500
2023-03-06	42.560	46.500	42.560	46.500	32.868	37,500
2023-03-03	47.990	47.990	45.500	45.600	32.232	9,500
2023-02-28	47.850	51.400	47.850	49.000	34.635	16,000
2023-02-27	50.000	51.700	50.000	51.700	36.543	3,000
2023-02-24	50.000	50.000	50.000	50.000	35.342	1,000
2023-02-23	50.000	50.000	50.000	50.000	35.342	5,000
2023-02-22	50.000	50.000	49.210	49.210	34.783	1,500
2023-02-21	49.000	50.000	49.000	50.000	35.342	2,500
2023-02-20	48.000	48.000	48.000	48.000	33.928	1,000
2023-02-17	50.000	50.000	50.000	50.000	35.342	13,500
2023-02-16	51.000	51.500	50.000	50.000	35.342	52,500
2023-02-15	47.990	50.520	47.000	48.770	34.472	60,000
2023-02-13	47.000	47.000	47.000	47.000	33.221	500
2023-02-10	47.000	47.000	47.000	47.000	33.221	5,000
2023-02-08	48.000	48.300	48.000	48.300	34.140	2,000
2023-02-06	48.000	48.000	48.000	48.000	33.928	500
2023-01-26	48.000	48.990	48.000	48.950	34.600	3,000
2023-01-12	47.990	47.990	47.990	47.990	33.921	5,000
2023-01-10	48.910	48.910	48.910	48.910	34.571	500
2023-01-09	45.500	45.500	45.500	45.500	32.161	1,500
2023-01-06	45.550	45.550	45.550	45.550	32.196	500
2023-01-03	45.300	47.000	45.300	46.580	32.924	6,500
2023-01-02	49.100	50.700	46.110	47.480	33.560	7,500
2022-12-30	48.990	49.000	48.000	49.000	34.635	211,500
2022-12-22	47.000	47.000	46.000	46.000	32.514	1,000
2022-12-21	46.500	46.500	46.000	46.000	32.514	5,000
2022-12-20	46.000	46.000	46.000	46.000	32.514	52,500
2022-12-19	46.000	46.010	46.000	46.000	32.514	108,500

← NewerPage 14 of 19 · 1,084 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.