Javedan Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 54.000 | 55.000 | 52.000 | 54.090 | 48.809 | 32,091 |
| 2025-05-08 | 59.000 | 59.900 | 50.500 | 53.740 | 48.493 | 62,776 |
| 2025-05-07 | 58.550 | 58.550 | 55.100 | 56.000 | 50.532 | 51,492 |
| 2025-05-06 | 60.650 | 62.000 | 57.500 | 58.550 | 52.833 | 254,946 |
| 2025-05-05 | 59.980 | 62.000 | 57.000 | 61.460 | 55.459 | 60,241 |
| 2025-05-02 | 60.000 | 62.000 | 58.500 | 59.980 | 54.124 | 56,954 |
| 2025-04-30 | 62.900 | 62.900 | 58.000 | 59.000 | 53.239 | 18,400 |
| 2025-04-29 | 63.500 | 63.500 | 58.200 | 60.020 | 54.160 | 11,563 |
| 2025-04-28 | 62.900 | 62.900 | 59.110 | 61.450 | 55.450 | 7,005 |
| 2025-04-25 | 61.500 | 62.880 | 59.020 | 60.250 | 54.367 | 5,108 |
| 2025-04-24 | 63.200 | 63.200 | 60.500 | 61.440 | 55.441 | 58,632 |
| 2025-04-23 | 62.250 | 62.910 | 61.510 | 61.550 | 55.541 | 127,239 |
| 2025-04-22 | 60.510 | 64.000 | 60.510 | 62.530 | 56.425 | 223,436 |
| 2025-04-21 | 60.010 | 62.190 | 60.010 | 61.000 | 55.044 | 42,240 |
| 2025-04-18 | 61.030 | 62.200 | 60.150 | 62.200 | 56.127 | 18,455 |
| 2025-04-17 | 61.000 | 61.990 | 61.000 | 61.000 | 55.044 | 771,704 |
| 2025-04-16 | 62.010 | 62.010 | 60.500 | 61.000 | 55.044 | 430,999 |
| 2025-04-15 | 62.680 | 63.500 | 61.750 | 63.330 | 57.147 | 2,505 |
| 2025-04-14 | 62.000 | 63.800 | 61.100 | 61.620 | 55.604 | 30,438 |
| 2025-04-11 | 61.010 | 62.000 | 61.010 | 61.100 | 55.134 | 18,491 |
| 2025-04-10 | 63.500 | 63.500 | 61.010 | 62.960 | 56.813 | 7,400 |
| 2025-04-09 | 61.510 | 62.000 | 61.000 | 61.000 | 55.044 | 42,218 |
| 2025-04-08 | 62.500 | 63.500 | 61.000 | 61.200 | 55.225 | 23,604 |
| 2025-04-07 | 63.000 | 63.800 | 60.000 | 61.100 | 55.134 | 107,565 |
| 2025-04-04 | 64.990 | 64.990 | 62.600 | 62.820 | 56.687 | 18,085 |
| 2025-04-03 | 65.900 | 66.000 | 61.050 | 64.500 | 58.202 | 40,781 |
| 2025-03-27 | 63.290 | 64.980 | 63.290 | 64.950 | 58.609 | 81,628 |
| 2025-03-26 | 62.490 | 63.000 | 62.490 | 62.710 | 56.587 | 26,355 |
| 2025-03-25 | 61.020 | 63.000 | 61.000 | 61.000 | 55.044 | 17,704 |
| 2025-03-24 | 63.000 | 63.000 | 61.000 | 62.100 | 56.037 | 18,532 |
| 2025-03-21 | 62.400 | 63.000 | 62.380 | 62.950 | 56.804 | 67,213 |
| 2025-03-20 | 62.390 | 62.390 | 61.000 | 61.000 | 55.044 | 20,093 |
| 2025-03-19 | 61.950 | 61.950 | 60.500 | 61.000 | 55.044 | 121,740 |
| 2025-03-18 | 61.000 | 61.500 | 61.000 | 61.000 | 55.044 | 86,388 |
| 2025-03-17 | 60.800 | 61.970 | 60.800 | 61.970 | 55.919 | 38,197 |
| 2025-03-14 | 60.890 | 62.000 | 60.050 | 61.000 | 55.044 | 47,511 |
| 2025-03-13 | 60.100 | 61.000 | 60.000 | 60.990 | 55.035 | 8,139 |
| 2025-03-12 | 60.000 | 60.700 | 60.000 | 60.530 | 54.620 | 90,066 |
| 2025-03-11 | 60.000 | 61.000 | 60.000 | 60.000 | 54.142 | 12,190 |
| 2025-03-10 | 59.000 | 62.000 | 58.010 | 60.000 | 54.142 | 17,842 |
| 2025-03-07 | 58.090 | 59.000 | 58.090 | 59.000 | 53.239 | 8,461 |
| 2025-03-06 | 58.490 | 59.000 | 58.490 | 58.630 | 52.906 | 8,408 |
| 2025-03-05 | 58.500 | 58.500 | 58.000 | 58.000 | 52.337 | 4,251 |
| 2025-03-04 | 57.500 | 58.000 | 57.000 | 57.190 | 51.606 | 14,431 |
| 2025-03-03 | 56.500 | 58.000 | 56.500 | 57.040 | 51.471 | 11,905 |
| 2025-02-28 | 54.250 | 57.400 | 54.250 | 56.650 | 51.119 | 27,697 |
| 2025-02-27 | 58.850 | 58.850 | 57.700 | 57.870 | 52.220 | 6,089 |
| 2025-02-26 | 60.500 | 60.500 | 57.000 | 57.480 | 51.868 | 28,065 |
| 2025-02-25 | 59.510 | 60.000 | 58.920 | 60.000 | 54.142 | 18,918 |
| 2025-02-24 | 59.650 | 60.950 | 59.050 | 59.500 | 53.691 | 8,809 |
| 2025-02-21 | 60.050 | 60.940 | 59.950 | 60.000 | 54.142 | 4,719 |
| 2025-02-20 | 62.000 | 62.000 | 60.050 | 60.160 | 54.286 | 9,504 |
| 2025-02-19 | 61.890 | 61.890 | 60.000 | 60.500 | 54.593 | 64,455 |
| 2025-02-18 | 61.210 | 61.990 | 60.070 | 61.300 | 55.315 | 29,406 |
| 2025-02-17 | 60.780 | 62.000 | 60.000 | 61.850 | 55.811 | 4,686 |
| 2025-02-14 | 61.000 | 62.000 | 60.000 | 60.780 | 54.846 | 126,034 |
| 2025-02-13 | 61.950 | 62.500 | 61.010 | 61.900 | 55.856 | 2,694 |
| 2025-02-12 | 62.600 | 62.600 | 61.900 | 61.900 | 55.856 | 13,108 |
| 2025-02-11 | 63.000 | 63.000 | 61.510 | 62.000 | 55.947 | 69,245 |
| 2025-02-10 | 62.400 | 63.200 | 60.000 | 61.270 | 55.288 | 76,624 |
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.