Javedan Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-25	47.150	48.000	47.000	47.010	30.836	30,000
2022-04-21	48.000	48.000	48.000	48.000	31.485	1,500
2022-04-20	47.000	47.840	47.000	47.820	31.367	26,500
2022-04-19	47.020	47.020	47.000	47.000	30.829	50,000
2022-04-18	48.000	48.000	47.000	47.000	30.829	149,500
2022-04-15	47.000	47.000	47.000	47.000	30.829	6,500
2022-04-14	47.100	47.500	46.050	47.000	30.829	33,500
2022-04-13	47.000	47.050	45.500	46.130	30.258	10,500
2022-04-12	47.500	48.000	47.500	47.580	31.209	3,000
2022-04-11	47.010	48.750	47.000	48.500	31.813	64,500
2022-04-08	46.010	47.000	46.000	47.000	30.829	5,000
2022-04-07	47.510	47.510	47.510	47.510	31.164	50,500
2022-04-06	47.510	47.510	47.510	47.510	31.164	50,000
2022-04-05	48.890	48.890	47.510	47.510	31.164	5,000
2022-04-04	48.200	48.250	47.000	48.060	31.524	16,500
2022-04-01	49.000	49.000	48.350	48.400	31.747	3,000
2022-03-31	47.400	49.850	47.400	48.960	32.115	104,000
2022-03-30	47.000	47.200	46.250	47.000	30.829	4,000
2022-03-29	46.000	46.900	46.000	46.900	30.763	2,000
2022-03-28	45.300	46.000	45.300	46.000	30.173	1,500
2022-03-25	45.280	45.990	45.150	45.990	30.167	53,000
2022-03-24	45.500	45.990	45.000	45.150	29.616	67,000
2022-03-22	45.500	45.500	45.500	45.500	29.845	25,000
2022-03-21	45.250	45.250	45.200	45.200	29.648	1,000
2022-03-18	45.150	45.500	45.000	45.200	29.648	27,500
2022-03-17	45.000	47.000	45.000	45.500	29.845	194,000
2022-03-16	44.500	45.000	44.300	45.000	29.517	20,000
2022-03-15	44.000	46.000	43.000	43.990	28.855	8,000
2022-03-11	45.000	46.000	45.000	45.090	29.576	25,500
2022-03-10	45.500	47.000	45.400	45.520	29.858	154,500
2022-03-09	45.500	45.500	44.980	45.010	29.524	462,000
2022-03-08	45.000	46.000	43.550	45.100	29.583	1,022,000
2022-03-04	45.050	45.050	45.000	45.000	29.517	6,000
2022-03-03	44.800	46.000	44.800	45.500	29.845	21,500
2022-03-02	42.250	45.000	42.100	45.000	29.517	31,500
2022-03-01	46.700	46.750	43.000	43.400	28.468	14,000
2022-02-28	43.500	44.700	43.500	44.100	28.927	1,500
2022-02-25	44.000	44.900	43.500	43.590	28.592	16,500
2022-02-24	43.300	45.000	43.050	45.000	29.517	17,500
2022-02-23	48.000	48.000	45.010	46.000	30.173	6,000
2022-02-22	46.000	47.000	46.000	47.000	30.829	18,500
2022-02-21	46.800	48.600	46.800	48.600	31.879	13,000
2022-02-16	48.990	48.990	48.990	48.990	32.134	2,000
2022-02-15	47.990	49.890	47.990	49.700	32.600	5,000
2022-02-14	49.500	49.500	49.000	49.000	32.141	1,000
2022-02-11	49.000	49.500	49.000	49.160	32.246	35,000
2022-02-10	49.000	49.250	48.990	49.050	32.174	150,000
2022-02-09	49.500	49.500	49.000	49.000	32.141	32,500
2022-02-08	49.490	49.490	49.050	49.100	32.206	5,000
2022-02-07	49.750	49.750	49.000	49.040	32.167	21,000
2022-02-04	49.000	49.990	48.800	49.040	32.167	17,500
2022-02-03	50.000	50.990	49.000	49.880	32.718	23,500
2022-02-02	49.000	49.500	49.000	49.390	32.397	14,000
2022-02-01	49.990	49.990	48.500	48.530	31.833	19,000
2022-01-31	49.260	50.000	49.010	49.180	32.259	2,500
2022-01-28	49.510	50.000	49.000	49.070	32.187	29,500
2022-01-27	49.000	49.500	49.000	49.100	32.206	22,500
2022-01-26	49.010	49.500	49.000	49.000	32.141	14,500
2022-01-25	51.480	51.480	49.000	49.040	32.167	42,500
2022-01-24	50.000	50.000	49.200	49.200	32.272	5,500

← NewerPage 17 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.