Javedan Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 142.00 | 146.50 | 140.00 | 140.40 | 134.56 | 7,857,999 |
| 2026-01-21 | 138.90 | 148.00 | 136.54 | 140.88 | 135.02 | 2,655,166 |
| 2026-01-20 | 138.50 | 141.90 | 132.00 | 138.59 | 132.83 | 772,628 |
| 2026-01-19 | 144.00 | 146.54 | 135.11 | 138.97 | 133.19 | 3,846,172 |
| 2026-01-16 | 125.50 | 133.22 | 125.00 | 133.22 | 127.68 | 1,778,735 |
| 2026-01-15 | 115.50 | 123.89 | 112.95 | 121.11 | 116.08 | 859,375 |
| 2026-01-14 | 119.40 | 119.40 | 114.10 | 115.52 | 110.72 | 79,046 |
| 2026-01-13 | 117.00 | 119.50 | 116.00 | 118.14 | 113.23 | 116,589 |
| 2026-01-12 | 119.99 | 119.99 | 116.00 | 117.00 | 112.14 | 283,105 |
| 2026-01-09 | 117.03 | 120.99 | 117.00 | 120.37 | 115.37 | 351,861 |
| 2026-01-08 | 118.95 | 120.40 | 107.06 | 118.60 | 113.67 | 771,542 |
| 2026-01-07 | 121.00 | 122.50 | 118.00 | 118.95 | 114.01 | 498,837 |
| 2026-01-06 | 124.00 | 125.00 | 118.60 | 120.82 | 115.80 | 778,233 |
| 2026-01-05 | 121.00 | 125.00 | 121.00 | 122.35 | 117.26 | 2,073,882 |
| 2026-01-02 | 114.99 | 123.22 | 110.55 | 120.30 | 115.30 | 2,862,681 |
| 2026-01-01 | 114.00 | 119.99 | 111.10 | 114.48 | 109.72 | 5,315,711 |
| 2025-12-31 | 98.550 | 109.53 | 98.550 | 109.53 | 104.98 | 4,045,353 |
| 2025-12-30 | 97.010 | 101.00 | 96.500 | 99.570 | 95.431 | 1,392,749 |
| 2025-12-29 | 98.000 | 101.98 | 93.050 | 98.860 | 94.751 | 4,314,352 |
| 2025-12-26 | 89.800 | 97.100 | 88.500 | 96.850 | 92.824 | 4,906,739 |
| 2025-12-24 | 84.750 | 91.000 | 84.600 | 88.270 | 84.601 | 3,162,325 |
| 2025-12-23 | 83.990 | 84.900 | 83.470 | 83.850 | 80.365 | 428,053 |
| 2025-12-22 | 81.090 | 84.000 | 80.500 | 83.470 | 80.000 | 384,942 |
| 2025-12-19 | 80.300 | 81.450 | 79.500 | 81.090 | 77.719 | 249,035 |
| 2025-12-18 | 80.480 | 80.480 | 78.940 | 80.380 | 77.039 | 254,803 |
| 2025-12-17 | 79.000 | 79.800 | 78.550 | 79.000 | 75.716 | 214,429 |
| 2025-12-16 | 80.000 | 80.600 | 78.250 | 79.200 | 75.908 | 176,379 |
| 2025-12-15 | 78.800 | 80.200 | 78.000 | 79.160 | 75.869 | 445,734 |
| 2025-12-12 | 80.950 | 80.950 | 77.010 | 77.580 | 74.355 | 294,800 |
| 2025-12-11 | 81.970 | 82.000 | 79.510 | 80.110 | 76.780 | 259,310 |
| 2025-12-10 | 79.830 | 82.400 | 79.830 | 81.000 | 77.633 | 750,607 |
| 2025-12-09 | 78.000 | 80.250 | 76.530 | 79.830 | 76.512 | 584,353 |
| 2025-12-08 | 76.500 | 78.000 | 76.000 | 77.560 | 74.336 | 215,980 |
| 2025-12-05 | 76.800 | 77.000 | 75.500 | 76.010 | 72.850 | 45,826 |
| 2025-12-04 | 76.600 | 76.600 | 75.000 | 75.920 | 72.764 | 48,603 |
| 2025-12-03 | 76.990 | 77.000 | 74.290 | 75.860 | 72.707 | 271,834 |
| 2025-12-02 | 74.100 | 76.900 | 73.570 | 75.810 | 72.659 | 277,991 |
| 2025-12-01 | 73.010 | 74.480 | 73.010 | 74.030 | 70.953 | 124,793 |
| 2025-11-28 | 73.990 | 74.190 | 73.320 | 73.790 | 70.723 | 44,930 |
| 2025-11-27 | 74.000 | 74.000 | 73.200 | 73.660 | 70.598 | 14,531 |
| 2025-11-26 | 73.750 | 74.000 | 72.100 | 73.580 | 70.521 | 187,850 |
| 2025-11-25 | 73.530 | 74.490 | 72.600 | 73.040 | 70.004 | 339,506 |
| 2025-11-24 | 74.000 | 75.990 | 73.510 | 73.690 | 70.627 | 62,510 |
| 2025-11-21 | 74.000 | 74.000 | 73.100 | 73.530 | 70.474 | 122,550 |
| 2025-11-20 | 74.400 | 74.810 | 73.320 | 73.880 | 70.809 | 104,420 |
| 2025-11-19 | 73.360 | 74.730 | 67.310 | 73.700 | 70.636 | 207,583 |
| 2025-11-18 | 73.480 | 74.000 | 73.000 | 73.360 | 70.311 | 287,869 |
| 2025-11-17 | 73.950 | 74.750 | 73.260 | 73.480 | 70.426 | 118,739 |
| 2025-11-14 | 73.200 | 74.950 | 73.100 | 73.750 | 70.684 | 142,168 |
| 2025-11-13 | 72.990 | 74.600 | 72.980 | 73.950 | 70.876 | 164,381 |
| 2025-11-12 | 72.400 | 72.900 | 71.600 | 72.300 | 69.295 | 55,457 |
| 2025-11-11 | 73.550 | 74.490 | 71.260 | 72.000 | 69.007 | 415,837 |
| 2025-11-10 | 73.250 | 74.000 | 73.000 | 73.590 | 70.531 | 72,198 |
| 2025-11-07 | 73.000 | 75.000 | 72.320 | 73.250 | 70.205 | 220,723 |
| 2025-11-06 | 72.480 | 72.510 | 71.000 | 72.320 | 69.314 | 140,899 |
| 2025-11-05 | 71.650 | 72.500 | 71.520 | 72.010 | 69.017 | 87,140 |
| 2025-11-04 | 72.050 | 72.500 | 71.550 | 71.990 | 68.998 | 56,068 |
| 2025-11-03 | 73.050 | 73.500 | 71.000 | 72.470 | 69.458 | 102,075 |
| 2025-10-31 | 71.500 | 73.000 | 71.200 | 72.030 | 69.036 | 168,662 |
| 2025-10-30 | 72.500 | 72.500 | 70.750 | 71.270 | 68.307 | 81,949 |
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.