Javedan Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 144.00 | 144.00 | 140.00 | 140.24 | 134.41 | 237,902 |
| 2026-07-21 | 145.00 | 146.87 | 142.50 | 143.30 | 137.34 | 457,732 |
| 2026-07-20 | 143.10 | 145.00 | 141.00 | 144.75 | 138.73 | 608,396 |
| 2026-07-17 | 145.10 | 147.00 | 143.50 | 144.68 | 138.67 | 380,917 |
| 2026-07-16 | 145.50 | 148.89 | 145.50 | 147.01 | 140.90 | 819,388 |
| 2026-07-15 | 146.90 | 146.90 | 142.27 | 144.56 | 138.55 | 661,688 |
| 2026-07-14 | 147.00 | 148.50 | 140.10 | 142.49 | 136.57 | 1,832,084 |
| 2026-07-13 | 150.01 | 154.50 | 150.00 | 151.04 | 144.76 | 1,085,640 |
| 2026-07-10 | 150.00 | 158.41 | 149.50 | 155.37 | 148.91 | 3,707,216 |
| 2026-07-09 | 146.25 | 150.90 | 146.25 | 149.04 | 142.84 | 768,549 |
| 2026-07-08 | 152.00 | 152.00 | 145.00 | 148.86 | 142.67 | 1,707,789 |
| 2026-07-07 | 155.95 | 156.49 | 152.10 | 152.49 | 146.15 | 1,162,356 |
| 2026-07-06 | 156.80 | 158.89 | 154.13 | 154.89 | 148.45 | 1,564,266 |
| 2026-07-03 | 162.11 | 163.90 | 155.50 | 157.29 | 150.75 | 4,034,768 |
| 2026-07-02 | 155.00 | 159.95 | 153.97 | 158.15 | 151.58 | 3,852,338 |
| 2026-07-01 | 147.50 | 154.98 | 145.90 | 153.48 | 147.10 | 3,570,218 |
| 2026-06-30 | 146.25 | 148.00 | 145.00 | 147.20 | 141.08 | 635,807 |
| 2026-06-29 | 145.10 | 148.50 | 142.50 | 144.85 | 138.83 | 1,406,451 |
| 2026-06-24 | 142.00 | 145.45 | 141.50 | 144.51 | 138.50 | 1,377,543 |
| 2026-06-23 | 144.70 | 145.57 | 142.00 | 142.32 | 136.40 | 838,553 |
| 2026-06-22 | 147.00 | 147.75 | 143.99 | 144.77 | 138.75 | 865,584 |
| 2026-06-19 | 149.98 | 149.98 | 142.50 | 145.18 | 139.15 | 2,287,289 |
| 2026-06-18 | 146.51 | 149.25 | 144.80 | 148.30 | 142.14 | 2,225,103 |
| 2026-06-17 | 148.50 | 151.00 | 145.01 | 146.09 | 140.02 | 2,708,198 |
| 2026-06-16 | 152.75 | 156.72 | 146.90 | 148.42 | 142.25 | 5,317,823 |
| 2026-06-15 | 158.97 | 159.50 | 151.20 | 152.85 | 146.50 | 9,737,085 |
| 2026-06-12 | 148.00 | 158.21 | 147.36 | 153.16 | 146.79 | 6,474,308 |
| 2026-06-11 | 147.95 | 148.20 | 144.25 | 145.94 | 139.87 | 743,617 |
| 2026-06-10 | 148.10 | 153.00 | 147.25 | 148.26 | 142.10 | 3,324,116 |
| 2026-06-09 | 150.01 | 156.89 | 149.00 | 150.15 | 143.91 | 6,719,808 |
| 2026-06-08 | 136.40 | 150.48 | 133.00 | 146.62 | 140.53 | 5,859,349 |
| 2026-06-05 | 134.25 | 138.10 | 132.50 | 136.80 | 131.11 | 1,283,675 |
| 2026-06-04 | 132.01 | 134.90 | 132.01 | 133.37 | 127.83 | 348,984 |
| 2026-06-03 | 133.50 | 134.43 | 130.00 | 131.94 | 126.46 | 477,157 |
| 2026-06-02 | 133.70 | 135.99 | 131.00 | 134.70 | 129.10 | 596,610 |
| 2026-06-01 | 133.99 | 136.69 | 132.00 | 132.47 | 126.96 | 710,572 |
| 2026-05-29 | 134.27 | 135.80 | 133.21 | 134.09 | 128.52 | 346,190 |
| 2026-05-25 | 137.23 | 137.23 | 132.99 | 134.99 | 129.38 | 491,434 |
| 2026-05-22 | 135.49 | 135.49 | 131.52 | 132.14 | 126.65 | 215,918 |
| 2026-05-21 | 133.50 | 136.38 | 133.50 | 134.32 | 128.74 | 644,667 |
| 2026-05-20 | 132.90 | 133.00 | 130.12 | 132.71 | 127.19 | 376,037 |
| 2026-05-19 | 128.00 | 132.00 | 128.00 | 130.44 | 125.02 | 282,305 |
| 2026-05-18 | 133.00 | 134.40 | 126.01 | 126.67 | 121.40 | 685,654 |
| 2026-05-15 | 135.65 | 135.65 | 131.99 | 133.47 | 127.92 | 559,660 |
| 2026-05-14 | 131.85 | 136.50 | 129.25 | 134.56 | 128.97 | 1,317,973 |
| 2026-05-13 | 132.39 | 133.95 | 129.50 | 130.06 | 124.65 | 266,323 |
| 2026-05-12 | 135.50 | 137.90 | 131.25 | 132.45 | 126.94 | 748,399 |
| 2026-05-11 | 135.50 | 139.00 | 134.61 | 135.13 | 129.51 | 756,696 |
| 2026-05-08 | 135.00 | 142.30 | 133.03 | 138.30 | 132.55 | 2,758,354 |
| 2026-05-07 | 134.02 | 137.05 | 133.38 | 136.18 | 130.52 | 1,472,810 |
| 2026-05-06 | 129.44 | 134.50 | 129.44 | 133.35 | 127.81 | 1,071,849 |
| 2026-05-05 | 121.00 | 128.00 | 116.33 | 127.27 | 121.98 | 748,208 |
| 2026-05-04 | 119.05 | 128.88 | 119.05 | 122.42 | 117.33 | 948,190 |
| 2026-04-30 | 126.50 | 126.50 | 114.80 | 119.04 | 114.09 | 1,445,325 |
| 2026-04-29 | 137.40 | 138.00 | 124.00 | 127.55 | 122.25 | 1,131,736 |
| 2026-04-28 | 134.25 | 138.48 | 134.02 | 134.62 | 129.02 | 669,605 |
| 2026-04-27 | 134.80 | 140.89 | 133.50 | 137.31 | 131.60 | 1,164,864 |
| 2026-04-24 | 132.16 | 136.25 | 132.00 | 134.71 | 129.11 | 916,823 |
| 2026-04-23 | 134.81 | 138.10 | 133.06 | 136.63 | 130.95 | 1,066,711 |
| 2026-04-22 | 138.00 | 138.00 | 133.55 | 134.81 | 129.21 | 918,145 |
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.