Javedan Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 132.96 | 133.97 | 132.00 | 133.29 | 133.29 | 147,148 |
| 2026-10-15 | 134.48 | 134.80 | 132.80 | 132.96 | 132.96 | 470,924 |
| 2026-10-14 | 135.27 | 135.60 | 132.80 | 134.74 | 134.74 | 298,720 |
| 2026-10-13 | 135.10 | 136.05 | 133.90 | 134.96 | 134.96 | 265,098 |
| 2026-10-12 | 136.62 | 136.62 | 134.01 | 135.49 | 135.49 | 78,870 |
| 2026-10-09 | 135.78 | 137.88 | 133.49 | 136.62 | 136.62 | 138,912 |
| 2026-10-08 | 137.48 | 137.48 | 134.12 | 135.34 | 135.34 | 922,270 |
| 2026-10-07 | 138.50 | 138.75 | 136.11 | 137.70 | 137.70 | 258,023 |
| 2026-10-06 | 134.99 | 138.69 | 131.95 | 137.39 | 137.39 | 381,454 |
| 2026-10-05 | 137.30 | 137.85 | 132.00 | 134.62 | 134.62 | 219,351 |
| 2026-10-02 | 136.56 | 138.45 | 135.25 | 137.82 | 137.82 | 138,973 |
| 2026-10-01 | 140.75 | 141.50 | 136.05 | 136.56 | 136.56 | 115,020 |
| 2026-09-30 | 138.87 | 141.70 | 137.00 | 140.63 | 140.63 | 700,196 |
| 2026-09-29 | 140.00 | 140.00 | 136.06 | 137.87 | 137.87 | 209,159 |
| 2026-09-28 | 145.90 | 147.00 | 143.65 | 144.34 | 144.34 | 359,100 |
| 2026-09-25 | 145.45 | 146.80 | 145.10 | 145.90 | 139.84 | 312,995 |
| 2026-09-24 | 145.90 | 147.00 | 145.00 | 145.17 | 139.14 | 349,607 |
| 2026-09-23 | 145.99 | 147.00 | 144.40 | 146.03 | 139.96 | 574,926 |
| 2026-09-22 | 145.90 | 145.90 | 143.66 | 145.28 | 139.24 | 468,359 |
| 2026-09-21 | 142.70 | 145.92 | 141.90 | 144.65 | 138.64 | 745,127 |
| 2026-09-18 | 141.00 | 143.75 | 139.50 | 141.59 | 135.70 | 217,290 |
| 2026-09-17 | 137.10 | 141.00 | 135.00 | 139.73 | 133.92 | 796,482 |
| 2026-09-16 | 135.72 | 137.49 | 133.77 | 135.73 | 130.09 | 500,664 |
| 2026-09-15 | 138.53 | 138.53 | 133.00 | 135.67 | 130.03 | 459,838 |
| 2026-09-14 | 138.90 | 139.50 | 136.05 | 138.53 | 132.77 | 258,070 |
| 2026-09-11 | 133.50 | 140.00 | 130.50 | 139.68 | 133.87 | 505,469 |
| 2026-09-10 | 143.00 | 143.02 | 134.05 | 135.27 | 129.65 | 688,962 |
| 2026-09-09 | 142.00 | 144.48 | 141.00 | 143.11 | 137.16 | 284,847 |
| 2026-09-08 | 144.73 | 145.39 | 141.00 | 142.01 | 136.11 | 483,206 |
| 2026-09-07 | 145.00 | 146.10 | 142.76 | 144.73 | 138.71 | 376,197 |
| 2026-09-04 | 143.01 | 146.00 | 142.75 | 145.28 | 139.24 | 358,703 |
| 2026-09-03 | 142.25 | 145.87 | 142.25 | 145.11 | 139.08 | 941,953 |
| 2026-09-02 | 142.15 | 142.99 | 139.10 | 141.58 | 135.69 | 294,240 |
| 2026-09-01 | 145.15 | 146.00 | 142.25 | 144.71 | 138.69 | 583,233 |
| 2026-08-31 | 144.95 | 147.99 | 143.05 | 144.14 | 138.15 | 974,227 |
| 2026-08-28 | 143.50 | 145.75 | 141.03 | 144.94 | 138.92 | 572,105 |
| 2026-08-27 | 145.00 | 145.95 | 142.00 | 142.60 | 136.67 | 167,860 |
| 2026-08-25 | 145.00 | 145.85 | 142.50 | 145.20 | 139.16 | 206,727 |
| 2026-08-24 | 146.58 | 146.90 | 142.25 | 144.54 | 138.53 | 427,682 |
| 2026-08-21 | 142.40 | 146.00 | 140.05 | 145.26 | 139.22 | 388,298 |
| 2026-08-20 | 143.00 | 144.00 | 140.11 | 141.87 | 135.97 | 479,505 |
| 2026-08-19 | 143.00 | 145.00 | 141.11 | 143.21 | 137.26 | 312,755 |
| 2026-08-18 | 147.97 | 147.97 | 142.00 | 142.82 | 136.88 | 301,048 |
| 2026-08-17 | 147.67 | 149.01 | 146.52 | 147.74 | 141.60 | 391,866 |
| 2026-08-13 | 150.00 | 150.00 | 146.11 | 147.56 | 141.43 | 384,447 |
| 2026-08-12 | 149.99 | 150.75 | 148.50 | 149.81 | 143.58 | 279,257 |
| 2026-08-11 | 149.99 | 152.00 | 148.05 | 149.67 | 143.45 | 623,518 |
| 2026-08-10 | 150.05 | 151.89 | 149.00 | 150.87 | 144.60 | 547,611 |
| 2026-08-07 | 149.00 | 151.50 | 147.05 | 150.92 | 144.65 | 782,913 |
| 2026-08-06 | 150.00 | 153.00 | 149.00 | 149.87 | 143.64 | 1,259,175 |
| 2026-08-05 | 144.63 | 149.00 | 143.81 | 148.44 | 142.27 | 3,372,322 |
| 2026-08-04 | 144.41 | 144.83 | 142.50 | 142.66 | 136.73 | 202,779 |
| 2026-08-03 | 145.51 | 146.50 | 143.50 | 144.41 | 138.41 | 827,438 |
| 2026-07-31 | 145.30 | 146.50 | 142.33 | 143.13 | 137.18 | 469,481 |
| 2026-07-30 | 145.00 | 145.85 | 143.05 | 145.06 | 139.03 | 427,917 |
| 2026-07-29 | 144.01 | 145.99 | 142.30 | 145.22 | 139.18 | 218,103 |
| 2026-07-28 | 146.74 | 146.74 | 144.00 | 145.18 | 139.15 | 552,678 |
| 2026-07-27 | 143.33 | 146.00 | 141.05 | 145.48 | 139.43 | 756,640 |
| 2026-07-24 | 141.00 | 143.65 | 138.50 | 139.58 | 133.78 | 533,570 |
| 2026-07-23 | 138.00 | 144.00 | 138.00 | 140.96 | 135.10 | 534,695 |
Page 1 of 2 · 63 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.