Javedan Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	72.500	72.500	70.750	71.270	68.307	81,949
2025-10-29	68.400	73.180	68.310	71.960	68.969	527,203
2025-10-28	71.130	71.600	65.150	68.510	65.662	177,349
2025-10-27	70.070	71.010	69.000	70.610	67.675	472,080
2025-10-24	71.030	72.000	69.000	70.160	67.244	199,897
2025-10-23	73.500	73.500	70.100	71.030	68.077	202,556
2025-10-22	74.000	74.110	72.700	73.050	70.013	213,157
2025-10-21	72.100	73.690	72.000	73.120	70.081	144,605
2025-10-20	72.100	73.800	71.900	72.730	69.707	142,452
2025-10-17	73.550	74.500	71.000	71.950	68.959	242,284
2025-10-16	76.000	76.000	72.500	73.540	70.483	503,786
2025-10-15	76.500	77.410	74.980	75.240	72.112	722,634
2025-10-14	75.000	76.700	74.020	76.400	73.224	194,987
2025-10-13	76.300	76.300	72.010	73.850	70.780	175,801
2025-10-10	78.000	78.750	74.990	76.310	73.138	432,203
2025-10-09	78.880	78.940	76.700	78.360	75.103	145,190
2025-10-08	81.500	81.500	76.600	77.990	74.748	391,884
2025-10-07	86.060	86.250	85.000	85.470	77.125	633,118
2025-10-06	86.900	87.900	85.000	85.720	77.351	792,737
2025-10-03	86.510	88.000	86.500	86.960	78.470	1,159,561
2025-10-02	87.990	88.000	86.330	86.730	78.262	902,935
2025-10-01	89.000	89.000	87.000	87.210	78.695	1,105,309
2025-09-30	88.500	92.500	87.800	88.030	79.435	2,027,338
2025-09-29	88.000	89.300	87.850	88.270	79.652	213,822
2025-09-26	88.000	90.000	87.010	87.850	79.273	5,585,568
2025-09-25	90.000	90.000	87.800	87.950	79.363	536,342
2025-09-24	90.490	90.490	88.500	88.800	80.130	326,890
2025-09-23	90.500	90.900	89.360	89.700	80.942	230,991
2025-09-22	89.430	91.990	88.750	89.560	80.816	251,693
2025-09-19	90.010	92.000	88.000	89.440	80.707	591,176
2025-09-18	92.000	92.500	90.400	91.490	82.557	877,088
2025-09-17	88.980	93.000	87.760	91.770	82.810	1,501,405
2025-09-16	88.900	89.990	88.300	88.580	79.931	832,352
2025-09-15	86.020	89.010	85.700	88.460	79.823	1,204,130
2025-09-12	84.000	85.900	83.250	85.380	77.044	777,304
2025-09-11	83.000	84.690	82.000	83.160	75.041	421,633
2025-09-10	85.000	85.000	83.000	83.580	75.420	508,199
2025-09-09	90.000	90.000	82.510	85.030	76.728	2,193,608
2025-09-08	93.890	93.890	89.700	90.810	81.944	582,621
2025-09-05	92.650	93.800	92.000	92.520	83.487	302,917
2025-09-04	92.100	96.000	90.000	92.170	83.171	1,146,844
2025-09-03	95.900	96.050	91.500	92.540	83.505	2,373,573
2025-09-02	87.000	93.540	86.000	93.540	84.407	3,721,133
2025-09-01	81.940	86.200	81.650	85.040	76.737	2,276,359
2025-08-29	80.000	82.000	79.010	79.950	72.144	274,696
2025-08-28	79.800	80.790	78.500	79.410	71.657	123,808
2025-08-27	82.800	82.800	79.000	79.230	71.494	264,407
2025-08-26	77.850	82.900	77.400	80.970	73.064	1,193,387
2025-08-25	78.490	78.490	77.000	77.580	70.005	72,756
2025-08-22	77.700	78.990	76.150	77.500	69.933	141,412
2025-08-21	78.750	78.900	75.900	77.130	69.599	254,390
2025-08-20	77.110	80.000	77.110	77.740	70.150	89,394
2025-08-19	80.500	81.300	78.500	79.580	71.810	705,441
2025-08-18	78.000	80.250	77.200	78.970	71.260	828,307
2025-08-15	76.970	78.990	76.500	77.670	70.087	234,843
2025-08-13	77.600	78.600	75.510	76.970	69.455	187,943
2025-08-12	76.000	76.200	75.100	76.010	68.589	143,596
2025-08-11	77.340	77.620	75.050	76.010	68.589	146,533
2025-08-08	76.000	79.880	75.050	77.340	69.789	816,346
2025-08-07	73.800	77.740	72.250	75.030	67.704	464,922

← NewerPage 5 of 19 · 1,083 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.