Javedan Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	139.00	142.49	137.00	138.50	132.74	1,541,838
2026-04-20	129.50	141.70	126.50	137.48	131.77	3,958,116
2026-04-17	128.00	132.54	125.30	131.43	125.97	1,428,631
2026-04-16	129.50	129.50	126.00	127.46	122.16	533,177
2026-04-15	131.00	133.99	127.00	127.47	122.17	1,801,853
2026-04-14	121.25	127.40	120.50	126.35	121.10	1,606,213
2026-04-13	116.00	122.78	116.00	118.06	113.15	1,494,470
2026-04-10	113.28	124.61	113.28	123.55	118.41	1,778,288
2026-04-09	112.89	116.50	108.01	113.28	108.57	2,117,014
2026-04-08	113.00	113.42	111.50	113.42	108.71	947,488
2026-04-07	103.88	103.88	101.80	103.11	98.824	435,414
2026-04-06	102.90	105.99	100.00	104.71	100.36	1,298,639
2026-04-03	96.100	101.86	96.100	100.58	96.399	292,362
2026-04-02	101.99	103.00	96.500	101.91	97.674	260,441
2026-04-01	104.99	109.50	102.70	106.66	102.23	787,875
2026-03-31	98.500	105.44	98.500	101.47	97.252	385,352
2026-03-30	102.90	103.79	95.100	97.030	92.997	320,280
2026-03-27	104.25	104.45	101.01	102.88	98.603	186,805
2026-03-26	109.38	109.38	102.20	102.56	98.297	556,200
2026-03-25	106.13	112.99	105.53	109.38	104.83	746,993
2026-03-24	107.90	109.40	104.21	104.90	100.54	302,071
2026-03-19	105.88	105.88	100.01	104.05	99.725	145,940
2026-03-18	104.49	109.40	103.15	106.81	102.37	497,450
2026-03-17	100.00	104.00	98.650	103.17	98.881	500,858
2026-03-16	103.99	103.99	97.000	98.600	94.501	225,224
2026-03-13	100.50	104.90	100.00	102.75	98.479	125,261
2026-03-12	99.310	105.75	99.310	102.86	98.584	339,634
2026-03-11	99.400	109.00	99.400	104.97	100.61	681,653
2026-03-10	99.400	101.96	98.000	100.36	96.188	666,187
2026-03-09	93.070	96.990	92.610	92.690	88.837	824,837
2026-03-06	110.50	112.90	102.90	102.90	98.623	1,080,146
2026-03-05	110.02	115.50	109.52	114.33	109.58	563,978
2026-03-04	109.77	111.85	105.20	110.50	105.91	225,572
2026-03-03	105.26	113.00	103.95	109.90	105.33	804,366
2026-03-02	115.50	118.00	115.50	115.50	110.70	598,155
2026-02-27	126.00	133.75	121.61	128.33	123.00	728,166
2026-02-26	122.00	126.85	116.22	123.75	118.61	1,449,316
2026-02-25	132.00	133.60	121.80	122.93	117.82	400,524
2026-02-24	136.38	139.00	127.00	128.53	123.19	1,162,669
2026-02-23	145.00	145.00	135.00	136.38	130.71	285,222
2026-02-20	138.21	145.50	132.05	143.22	137.27	823,674
2026-02-19	148.94	148.94	136.02	139.34	133.55	490,985
2026-02-18	145.50	149.49	145.15	148.94	142.75	529,570
2026-02-17	148.43	149.70	140.00	144.11	138.12	705,642
2026-02-16	152.80	155.00	146.50	148.43	142.26	702,584
2026-02-13	156.00	156.70	152.50	154.46	148.04	645,660
2026-02-12	153.20	155.49	148.31	152.63	146.29	2,423,757
2026-02-11	158.70	159.50	152.10	153.32	146.95	1,173,327
2026-02-10	158.21	163.00	157.20	158.10	151.53	3,540,650
2026-02-09	157.25	159.70	154.60	156.20	149.71	2,244,210
2026-02-06	152.00	157.44	150.21	156.03	149.54	2,487,326
2026-02-04	154.80	155.50	149.01	152.00	145.68	1,323,992
2026-02-03	157.00	158.48	152.06	153.81	147.42	1,375,747
2026-02-02	160.00	160.50	156.08	156.61	150.10	2,128,588
2026-01-30	148.50	162.49	148.50	160.17	153.51	6,495,789
2026-01-29	152.00	153.00	147.00	147.72	141.58	2,663,247
2026-01-28	149.40	155.00	149.00	151.38	145.09	4,184,623
2026-01-27	151.00	154.94	147.22	148.44	142.27	3,130,665
2026-01-26	145.00	155.36	145.00	150.70	144.44	10,020,340
2026-01-23	141.20	146.99	140.01	141.24	135.37	10,806,600

← NewerPage 3 of 5 · 248 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.