Javedan Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	50.000	50.000	49.200	49.200	32.272	5,500
2022-01-21	49.000	50.000	49.000	50.000	32.797	49,500
2022-01-20	47.760	49.000	47.000	49.000	32.141	33,000
2022-01-19	52.000	52.000	47.500	47.760	31.328	32,500
2022-01-18	50.000	51.820	50.000	50.670	33.236	15,500
2022-01-12	50.500	51.980	50.500	51.820	33.991	77,000
2022-01-11	50.250	50.510	49.000	50.090	32.856	79,500
2022-01-10	50.000	51.400	50.000	50.390	33.053	3,500
2022-01-07	50.500	50.500	50.500	50.500	33.125	30,000
2022-01-06	50.060	50.500	50.000	50.500	33.125	12,000
2022-01-05	51.870	52.000	51.870	52.000	34.109	8,000
2022-01-04	50.500	51.200	49.480	51.170	33.564	25,500
2022-01-03	52.010	52.010	50.000	50.300	32.994	63,000
2021-12-31	49.800	52.000	49.800	51.300	33.650	183,500
2021-12-30	49.500	49.850	48.630	49.680	32.587	18,000
2021-12-29	48.900	49.250	48.710	48.710	31.951	3,500
2021-12-28	49.250	49.250	49.250	49.250	32.305	1,000
2021-12-27	50.500	52.000	49.400	49.400	32.403	26,500
2021-12-24	49.360	49.990	49.350	49.880	32.718	6,500
2021-12-22	49.060	50.400	49.060	50.130	32.882	3,000
2021-12-21	51.850	51.850	49.100	50.400	33.059	25,000
2021-12-20	52.870	52.870	49.200	50.080	32.849	9,500
2021-12-17	49.370	50.000	49.050	49.480	32.456	18,000
2021-12-16	49.600	49.700	49.100	49.370	32.384	8,500
2021-12-15	49.900	51.500	49.900	51.120	33.531	58,500
2021-12-14	45.000	48.460	44.250	48.460	31.787	73,500
2021-12-13	46.400	46.400	46.020	46.020	30.186	3,000
2021-12-10	47.000	47.000	47.000	47.000	30.829	7,000
2021-12-09	48.150	50.000	48.000	49.000	32.141	10,500
2021-12-08	51.670	51.670	47.550	49.250	32.305	23,000
2021-12-07	46.500	49.280	46.500	49.280	32.325	67,500
2021-12-06	47.000	47.000	45.000	45.850	30.075	23,500
2021-12-03	48.000	49.000	47.000	47.110	30.901	48,000
2021-12-02	51.050	52.500	49.230	49.230	32.292	54,000
2021-12-01	53.000	54.000	53.000	53.220	34.909	16,500
2021-11-30	53.500	53.500	51.500	52.220	34.253	11,000
2021-11-29	51.990	53.500	50.000	53.120	34.843	70,000
2021-11-26	50.250	52.890	49.000	50.050	32.830	43,500
2021-11-25	51.500	51.500	49.200	50.580	33.177	6,000
2021-11-24	49.510	52.890	49.500	51.780	33.964	34,000
2021-11-23	56.000	56.000	51.620	52.010	34.115	64,500
2021-11-22	54.200	57.400	54.000	55.790	36.595	32,500
2021-11-19	57.490	57.490	55.550	55.960	36.706	41,000
2021-11-18	55.400	57.000	54.750	55.930	36.687	83,500
2021-11-17	56.990	58.000	54.000	54.310	35.624	85,500
2021-11-16	54.900	55.900	54.900	55.900	36.667	317,000
2021-11-15	52.000	52.010	52.000	52.000	34.109	7,500
2021-11-12	54.000	54.500	52.010	52.740	34.594	15,000
2021-11-11	54.250	56.000	53.010	54.550	35.781	119,000
2021-11-10	51.010	53.900	51.010	53.010	34.771	64,000
2021-11-09	52.990	53.000	50.000	52.000	34.109	89,000
2021-11-08	53.350	54.000	52.000	52.040	34.135	75,000
2021-11-05	50.010	53.620	49.980	52.520	34.450	195,000
2021-11-04	50.500	50.500	49.510	49.880	32.718	67,500
2021-11-03	49.000	50.150	49.000	49.550	32.502	66,500
2021-11-02	51.000	51.000	48.000	49.000	32.141	47,500
2021-11-01	49.900	51.830	49.020	50.080	32.849	126,500
2021-10-29	47.500	48.500	46.510	48.500	31.813	53,000
2021-10-28	47.220	47.690	46.510	46.990	30.822	27,500
2021-10-27	45.010	47.660	45.010	47.660	31.262	36,500

← NewerPage 18 of 19 · 1,085 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.