Javedan Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	49.730	51.000	49.140	51.000	33.453	75,000
2022-08-23	49.000	49.000	48.000	48.130	31.570	7,000
2022-08-19	47.180	51.000	47.180	48.500	31.813	3,000
2022-08-17	50.800	51.000	50.800	51.000	33.453	1,000
2022-08-16	48.200	50.490	48.200	50.490	33.118	1,000
2022-08-15	51.000	51.000	50.130	51.000	33.453	10,500
2022-08-12	49.500	50.750	49.500	50.130	32.882	1,000
2022-08-11	51.000	51.550	50.490	50.530	33.144	16,500
2022-08-10	47.990	49.430	47.990	49.430	32.423	46,500
2022-08-05	45.000	45.990	44.560	45.990	30.167	8,500
2022-08-04	44.560	44.560	44.550	44.560	29.229	49,500
2022-08-03	46.790	46.790	46.790	46.790	30.691	500
2022-08-01	44.000	44.000	44.000	44.000	28.861	34,000
2022-07-28	43.000	44.000	43.000	43.500	28.533	108,000
2022-07-27	42.000	43.890	42.000	43.000	28.205	13,500
2022-07-26	41.250	41.250	41.000	41.000	26.893	5,000
2022-07-21	42.100	42.100	42.000	42.000	27.549	22,500
2022-07-19	43.250	43.250	43.000	43.000	28.205	234,000
2022-07-18	43.000	43.900	43.000	43.220	28.350	105,000
2022-07-15	44.500	44.500	44.000	44.000	28.861	12,000
2022-07-14	43.000	45.190	43.000	45.000	29.517	52,000
2022-07-07	42.000	43.490	42.000	43.250	28.369	10,500
2022-07-05	42.500	42.900	42.500	42.570	27.923	15,000
2022-07-04	41.000	42.500	41.000	42.500	27.877	5,000
2022-06-30	42.000	42.000	42.000	42.000	27.549	1,000
2022-06-29	40.990	42.250	40.990	42.000	27.549	15,500
2022-06-28	39.750	40.000	39.750	40.000	26.237	10,000
2022-06-27	40.200	40.200	40.000	40.000	26.237	19,000
2022-06-24	42.000	42.000	40.000	40.060	26.277	88,500
2022-06-23	41.500	42.000	41.500	41.500	27.221	391,000
2022-06-22	42.500	42.500	42.000	42.000	27.549	3,000
2022-06-21	42.500	43.000	42.500	43.000	28.205	23,000
2022-06-20	43.000	43.000	42.500	42.500	27.877	4,000
2022-06-17	43.000	43.000	43.000	43.000	28.205	500
2022-06-16	42.010	42.500	42.010	42.500	27.877	1,500
2022-06-15	44.000	44.500	42.900	44.500	29.189	18,000
2022-06-14	43.010	43.010	43.000	43.000	28.205	5,500
2022-06-13	43.000	43.000	43.000	43.000	28.205	500
2022-06-07	44.000	44.000	44.000	44.000	28.861	500
2022-06-06	43.550	43.550	43.550	43.550	28.566	500
2022-06-02	44.990	45.000	44.990	45.000	29.517	9,500
2022-05-27	44.990	45.000	44.990	45.000	29.517	17,500
2022-05-26	44.480	44.500	43.500	44.400	29.124	10,500
2022-05-25	43.000	44.900	43.000	44.300	29.058	5,000
2022-05-24	44.990	44.990	43.500	43.500	28.533	62,000
2022-05-23	46.250	46.250	43.600	43.610	28.605	17,500
2022-05-20	46.350	46.350	46.350	46.350	30.403	500
2022-05-19	44.100	44.100	43.250	44.000	28.861	70,000
2022-05-18	46.000	46.000	44.000	44.940	29.478	131,000
2022-05-17	47.000	47.000	46.450	47.000	30.829	2,500
2022-05-16	47.000	47.490	46.000	46.450	30.468	52,500
2022-05-13	47.490	47.490	47.490	47.490	31.150	500
2022-05-12	46.000	46.750	46.000	46.750	30.665	1,000
2022-05-11	46.990	46.990	45.600	46.000	30.173	40,000
2022-05-10	47.000	47.000	46.000	46.020	30.186	11,500
2022-05-09	47.500	47.500	46.000	46.200	30.304	52,000
2022-05-06	47.100	49.000	47.100	48.010	31.492	50,000
2022-04-28	47.010	48.020	47.000	48.010	31.492	369,500
2022-04-27	47.010	47.500	46.900	47.030	30.849	74,000
2022-04-26	48.000	50.400	47.100	47.460	31.131	895,500

← NewerPage 16 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.