Javedan Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	73.000	74.490	72.820	73.420	66.252	67,471
2025-08-05	74.500	74.900	71.110	73.610	66.423	70,882
2025-08-04	74.400	74.990	66.720	73.960	66.739	438,067
2025-08-01	74.500	75.300	73.500	74.130	66.892	154,382
2025-07-31	76.400	76.500	74.500	75.310	67.957	141,741
2025-07-30	72.950	76.590	72.950	75.580	68.201	886,868
2025-07-29	78.600	78.700	71.300	72.960	65.836	995,518
2025-07-28	79.490	80.400	78.100	78.350	70.700	332,708
2025-07-25	79.300	80.000	78.100	79.490	71.729	281,569
2025-07-24	80.010	81.110	79.280	79.660	71.882	358,662
2025-07-23	78.700	83.400	78.510	80.690	72.812	2,136,758
2025-07-22	79.520	79.750	78.200	78.470	70.808	495,050
2025-07-21	80.700	81.000	79.300	79.450	71.693	642,541
2025-07-18	83.450	84.980	80.070	80.700	72.821	991,922
2025-07-17	81.000	85.800	78.050	82.570	74.508	4,568,227
2025-07-16	82.950	86.400	79.500	80.240	72.406	4,969,258
2025-07-15	77.510	82.320	77.000	81.850	73.858	10,449,980
2025-07-14	72.840	74.840	71.260	74.840	67.533	6,529,511
2025-07-11	65.190	71.470	65.100	68.040	61.397	10,404,760
2025-07-10	63.910	68.340	63.380	65.060	58.708	7,099,892
2025-07-09	64.420	65.390	63.800	64.000	57.751	71,423
2025-07-08	64.510	65.010	64.050	64.420	58.130	144,597
2025-07-07	64.500	65.500	64.500	64.910	58.572	81,896
2025-07-04	64.020	64.480	63.800	64.120	57.860	44,606
2025-07-03	64.500	64.500	63.150	63.980	57.733	33,167
2025-07-02	64.900	65.000	63.010	63.820	57.589	62,397
2025-07-01	65.300	65.300	63.610	64.280	58.004	535,016
2025-06-30	63.500	65.500	63.500	64.350	58.067	303,534
2025-06-27	62.030	63.950	62.000	62.520	56.416	50,802
2025-06-26	62.280	63.290	61.520	61.940	55.892	18,244
2025-06-25	61.110	63.000	61.110	62.710	56.587	133,234
2025-06-24	61.000	63.000	60.210	61.370	55.378	577,251
2025-06-23	61.000	62.000	58.000	58.780	53.041	67,166
2025-06-20	60.250	61.990	60.010	60.990	55.035	4,120
2025-06-19	62.800	63.000	60.500	60.610	54.692	51,611
2025-06-18	63.050	64.100	61.250	61.490	55.486	555,234
2025-06-17	64.000	64.490	63.000	63.020	56.867	17,890
2025-06-16	64.010	65.000	62.920	63.970	57.724	35,564
2025-06-13	64.120	64.120	61.250	63.450	57.255	54,023
2025-06-12	66.500	66.500	64.250	64.510	58.211	38,838
2025-06-11	66.110	67.300	64.900	65.970	59.529	108,522
2025-06-10	65.030	65.300	64.500	64.880	58.545	10,851
2025-06-05	64.500	66.000	64.100	65.030	58.681	95,200
2025-06-04	64.630	65.000	64.000	64.820	58.491	53,479
2025-06-03	66.250	66.250	64.530	64.630	58.320	28,376
2025-06-02	65.540	67.490	65.000	65.210	58.843	157,647
2025-05-30	64.500	65.500	63.270	65.270	58.897	24,369
2025-05-29	65.940	68.000	64.000	64.640	58.329	155,008
2025-05-27	63.200	67.550	63.200	65.940	59.502	446,995
2025-05-26	62.000	65.000	61.000	63.170	57.002	228,860
2025-05-23	61.210	62.500	61.120	61.700	55.676	22,604
2025-05-22	61.010	62.890	61.010	61.560	55.550	39,437
2025-05-21	60.910	62.910	60.910	61.850	55.811	40,323
2025-05-20	63.400	63.400	60.120	61.760	55.730	74,428
2025-05-19	61.400	65.900	61.400	61.940	55.892	568,143
2025-05-16	60.000	60.990	58.120	59.990	54.133	97,259
2025-05-15	59.030	61.000	59.030	60.760	54.828	38,697
2025-05-14	60.490	63.000	57.000	59.940	54.088	349,448
2025-05-13	58.010	59.850	58.000	59.800	53.961	63,664
2025-05-12	59.450	59.450	56.020	58.180	52.500	18,985

← NewerPage 6 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.