Javedan Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	40.000	42.200	40.000	41.500	37.448	18,175
2024-11-12	41.000	41.850	40.250	40.310	36.374	16,060
2024-11-11	44.450	44.450	40.000	41.230	37.204	57,433
2024-11-08	41.900	41.900	40.500	40.970	36.970	7,434
2024-11-07	41.500	43.840	40.000	42.040	37.935	27,000
2024-11-06	42.500	43.970	40.900	41.950	37.854	86,165
2024-11-05	41.750	41.750	39.300	40.010	36.104	26,106
2024-11-04	40.950	40.950	39.000	40.000	36.095	17,745
2024-11-01	39.000	39.800	37.500	38.020	34.308	36,735
2024-10-31	38.900	39.500	38.600	39.000	35.192	10,720
2024-10-30	39.220	39.960	37.010	38.000	34.290	37,359
2024-10-29	41.000	41.000	39.000	39.110	35.291	19,130
2024-10-28	38.250	41.100	37.520	39.100	35.282	43,430
2024-10-25	38.500	39.900	38.500	38.550	34.786	6,712
2024-10-24	39.020	41.360	39.020	39.690	35.815	29,475
2024-10-23	38.500	39.140	38.350	38.510	34.750	4,223
2024-10-22	38.050	40.000	38.050	38.980	35.174	411
2024-10-21	38.500	39.140	38.000	38.980	35.174	13,373
2024-10-18	36.000	39.900	35.550	38.010	34.299	20,033
2024-10-17	39.900	39.980	39.500	39.500	35.643	5,478
2024-10-16	41.000	41.000	39.000	39.450	35.598	14,779
2024-10-15	40.510	44.500	40.050	42.740	34.958	22,111
2024-10-14	42.520	44.210	42.500	44.010	35.996	2,484
2024-10-11	44.000	44.400	43.600	44.170	36.127	5,219
2024-10-10	45.250	46.000	44.700	45.000	36.806	8,177
2024-10-09	46.000	46.790	43.510	45.930	37.567	16,131
2024-10-08	43.200	45.800	43.200	45.650	37.338	12,865
2024-10-07	44.000	46.500	43.950	45.620	37.313	85,249
2024-10-04	43.010	44.950	43.000	43.830	35.849	16,496
2024-10-03	43.900	44.000	43.000	43.500	35.579	40,603
2024-10-02	44.000	44.000	42.050	42.990	35.162	16,877
2024-10-01	43.000	43.000	42.000	42.050	34.393	5,649
2024-09-30	43.750	43.750	41.500	41.880	34.254	7,040
2024-09-27	41.110	43.500	41.100	42.550	34.802	1,251
2024-09-26	43.000	43.000	41.000	42.030	34.377	4,425
2024-09-25	42.490	43.500	40.000	43.230	35.358	15,659
2024-09-24	41.990	41.990	41.100	41.940	34.303	2,330
2024-09-23	42.500	43.980	41.350	41.410	33.870	14,268
2024-09-20	42.100	43.750	40.020	42.430	34.704	84,438
2024-09-19	42.800	43.000	38.380	41.400	33.862	27,522
2024-09-18	41.000	42.190	40.000	41.760	34.156	3,146
2024-09-16	40.000	42.000	40.000	41.000	33.534	4,985
2024-09-13	40.510	43.300	40.510	42.350	34.639	18,881
2024-09-12	40.010	42.890	40.000	41.100	33.616	10,106
2024-09-11	41.500	41.500	40.540	40.840	33.404	6,326
2024-09-10	41.900	41.990	40.500	41.210	33.706	6,669
2024-09-09	41.000	41.700	41.000	41.000	33.534	3,125
2024-09-06	41.870	41.870	40.380	41.060	33.584	2,417
2024-09-05	41.900	41.910	41.500	41.540	33.976	1,469
2024-09-04	40.200	42.000	40.200	41.990	34.344	3,616
2024-09-03	41.000	42.000	40.610	41.550	33.984	3,404
2024-09-02	42.900	42.900	40.450	41.070	33.592	12,070
2024-08-30	41.500	41.800	41.500	41.600	34.025	7,005
2024-08-29	41.000	42.900	40.020	41.500	33.943	8,877
2024-08-28	42.300	42.300	40.670	41.270	33.755	13,960
2024-08-27	42.090	43.800	41.800	42.240	34.549	11,189
2024-08-26	41.950	44.400	41.950	42.090	34.426	66,553
2024-08-23	41.500	41.980	40.150	41.500	33.943	22,843
2024-08-22	41.950	42.000	40.320	40.740	33.322	27,212
2024-08-21	44.430	44.430	41.110	41.680	34.091	13,615

← NewerPage 9 of 19 · 1,086 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.