Javedan Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	63.800	63.800	62.000	62.330	56.244	7,399
2025-02-06	64.980	64.980	60.550	63.080	56.921	33,401
2025-02-04	66.400	66.400	64.010	64.020	57.769	17,079
2025-02-03	65.000	66.990	63.410	65.890	59.457	112,299
2025-01-31	63.000	67.000	63.000	65.150	58.789	28,637
2025-01-30	63.510	64.490	63.500	63.840	57.607	661,609
2025-01-29	63.010	64.000	63.010	63.520	57.318	50,258
2025-01-28	63.530	63.950	63.000	63.540	57.336	181,427
2025-01-27	63.540	64.300	63.060	63.540	57.336	140,791
2025-01-24	64.100	65.700	63.170	63.540	57.336	494,308
2025-01-23	64.490	65.000	63.050	64.480	58.184	101,374
2025-01-22	64.480	64.500	63.000	63.310	57.129	402,864
2025-01-21	65.300	65.500	64.010	64.270	57.995	213,112
2025-01-20	66.980	66.980	64.000	65.190	58.825	4,438,798
2025-01-17	65.020	65.700	65.000	65.260	58.888	51,530
2025-01-16	65.000	67.500	65.000	65.140	58.780	231,034
2025-01-15	65.500	66.160	64.990	65.010	58.663	84,548
2025-01-14	65.690	66.990	64.510	64.930	58.590	185,487
2025-01-13	65.000	66.890	64.500	65.690	59.276	319,652
2025-01-10	63.490	65.800	63.010	64.490	58.193	411,489
2025-01-09	62.500	65.400	61.000	63.170	57.002	3,963,800
2025-01-08	62.000	63.600	61.710	62.350	56.262	644,777
2025-01-07	65.890	66.000	61.000	63.000	56.849	1,678,993
2025-01-06	64.900	69.500	63.700	65.000	58.654	7,844,297
2025-01-03	62.510	66.000	61.250	63.180	57.011	611,381
2025-01-02	62.250	63.000	61.510	62.040	55.983	942,932
2025-01-01	60.430	62.500	56.000	62.130	56.064	452,569
2024-12-31	62.710	63.500	57.000	59.870	54.025	1,115,952
2024-12-30	65.890	65.890	61.520	62.520	56.416	1,042,564
2024-12-27	58.000	63.400	57.800	63.400	57.210	5,109,696
2024-12-26	56.100	57.950	55.000	57.640	52.012	703,584
2024-12-24	55.600	60.390	55.600	56.730	51.191	662,642
2024-12-23	57.000	57.000	55.600	56.000	50.532	542,913
2024-12-20	53.860	56.000	53.000	55.990	50.523	404,245
2024-12-19	52.500	54.450	52.500	53.070	47.888	101,896
2024-12-18	52.600	55.500	52.600	54.690	49.350	18,035
2024-12-17	53.100	56.100	53.100	54.830	49.477	164,814
2024-12-16	55.550	57.000	55.000	55.000	49.630	179,135
2024-12-13	55.500	56.500	53.210	55.530	50.108	78,659
2024-12-12	55.000	55.950	54.010	55.020	49.648	589,502
2024-12-11	54.000	55.250	54.000	54.710	49.368	220,629
2024-12-10	56.750	56.750	53.600	54.340	49.034	509,400
2024-12-09	52.210	54.700	51.110	54.000	48.728	1,269,086
2024-12-06	53.270	53.800	51.000	52.210	47.112	79,341
2024-12-05	54.800	54.800	52.000	53.270	48.069	81,396
2024-12-04	55.000	56.000	52.500	53.400	48.186	134,678
2024-12-03	56.950	57.000	52.950	53.910	48.646	101,266
2024-12-02	59.980	60.400	55.000	56.610	51.083	184,190
2024-11-29	52.620	56.830	52.620	56.830	51.281	215,002
2024-11-28	52.000	53.990	49.620	51.660	46.616	98,085
2024-11-27	58.000	59.890	50.310	51.530	46.499	474,278
2024-11-26	53.000	55.570	48.520	54.940	49.576	729,378
2024-11-25	49.990	50.520	47.060	50.520	45.587	394,959
2024-11-22	42.000	45.930	41.000	45.930	41.446	379,132
2024-11-21	41.980	42.400	41.500	41.750	37.674	11,778
2024-11-20	41.500	42.590	41.250	41.250	37.223	28,563
2024-11-19	42.000	43.010	41.280	42.540	38.387	69,462
2024-11-18	40.420	42.450	40.420	41.010	37.006	59,446
2024-11-15	41.560	42.960	41.300	41.420	37.376	25,511
2024-11-14	41.450	43.250	41.450	42.370	38.233	44,904

← NewerPage 8 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.