Javedan Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	44.010	46.000	44.000	45.920	32.458	5,000
2022-12-15	48.010	48.010	46.500	46.500	32.868	14,500
2022-12-14	48.010	49.000	48.010	49.000	34.635	1,500
2022-12-13	49.000	49.250	49.000	49.250	34.812	1,000
2022-12-12	48.000	49.000	48.000	49.000	34.635	1,000
2022-12-08	48.010	49.400	48.010	49.000	34.635	1,500
2022-12-07	50.000	50.490	50.000	50.490	35.688	1,000
2022-12-06	49.000	51.000	49.000	49.880	35.257	14,500
2022-12-05	50.100	50.900	50.000	50.900	35.978	2,500
2022-12-02	51.500	51.500	51.500	51.500	36.402	500
2022-12-01	50.490	50.500	50.490	50.500	35.695	1,000
2022-11-29	51.650	51.650	50.000	50.900	35.978	4,000
2022-11-28	49.100	49.990	49.010	49.890	35.264	13,500
2022-11-22	52.010	52.010	52.000	52.000	36.755	2,500
2022-11-21	52.000	52.000	52.000	52.000	36.755	1,000
2022-11-18	52.500	52.500	52.500	52.500	37.109	1,000
2022-11-15	52.570	53.240	52.550	53.240	37.632	3,500
2022-11-11	53.100	54.440	53.000	53.810	38.035	10,000
2022-11-10	54.250	54.250	54.250	54.250	38.346	500
2022-11-08	53.970	53.970	53.970	53.970	38.148	1,000
2022-11-04	52.100	53.990	52.060	52.740	37.278	3,000
2022-11-02	53.500	53.500	53.500	53.500	37.816	500
2022-11-01	54.800	56.000	53.050	53.710	37.964	24,000
2022-10-28	55.840	55.840	54.100	54.100	38.240	18,000
2022-10-27	52.010	52.010	52.000	52.000	36.755	88,000
2022-10-26	52.040	52.110	52.000	52.000	36.755	13,000
2022-10-25	53.000	53.890	52.510	53.890	38.091	37,000
2022-10-24	52.270	54.900	52.250	54.900	38.805	6,000
2022-10-21	53.000	53.000	52.900	52.950	37.427	7,000
2022-10-20	52.060	52.140	52.000	52.080	36.812	27,000
2022-10-18	52.250	53.400	52.120	53.400	37.745	4,500
2022-10-17	52.260	52.260	52.260	52.260	36.939	8,000
2022-10-14	52.260	52.260	52.260	52.260	36.939	1,000
2022-10-13	52.120	52.120	52.030	52.030	36.777	1,000
2022-10-12	51.250	52.250	51.250	52.010	36.762	26,500
2022-10-11	52.000	52.500	51.000	52.000	36.755	160,000
2022-10-07	48.010	50.750	48.010	50.750	35.872	1,500
2022-10-05	50.990	50.990	50.990	50.990	36.041	500
2022-09-28	50.130	51.010	50.010	51.000	36.049	10,500
2022-09-27	51.000	51.500	51.000	51.000	36.049	9,000
2022-09-26	49.200	51.000	49.200	51.000	36.049	1,500
2022-09-23	51.000	52.000	51.000	52.000	36.755	2,000
2022-09-22	50.020	50.020	50.000	50.000	35.342	2,500
2022-09-21	53.750	53.750	50.500	50.500	35.695	7,000
2022-09-20	56.490	56.500	55.100	55.550	36.437	24,500
2022-09-19	55.000	56.000	54.010	55.990	36.726	31,000
2022-09-16	56.990	56.990	56.000	56.000	36.732	19,000
2022-09-15	55.000	57.850	54.250	56.090	36.791	66,000
2022-09-14	53.550	54.790	53.550	54.790	35.939	4,500
2022-09-13	52.020	54.900	51.560	54.780	35.932	3,744,500
2022-09-12	52.990	52.990	52.990	52.990	34.758	500
2022-09-09	53.700	54.820	52.020	52.780	34.620	22,000
2022-09-08	51.000	51.000	51.000	51.000	33.453	500
2022-09-07	51.000	51.000	51.000	51.000	33.453	500
2022-09-06	50.150	51.500	50.000	51.500	33.781	33,500
2022-09-05	53.120	53.290	52.000	52.000	34.109	8,500
2022-09-02	53.990	55.400	53.000	53.860	35.329	16,000
2022-09-01	51.000	52.750	51.000	52.100	34.174	28,000
2022-08-30	50.000	50.950	49.000	49.800	32.666	21,500
2022-08-25	50.000	50.000	50.000	50.000	32.797	3,000

← NewerPage 15 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.