Jakpaisan Estate PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	0.72	0.73	0.71	0.72	-	-11.11%	135,000
Mar 27, 2026	0.79	0.81	0.79	0.81	0.76	1.25%	418,310
Mar 26, 2026	0.79	0.80	0.77	0.80	0.75	-	447,500
Mar 25, 2026	0.80	0.80	0.79	0.80	0.75	-	7,700
Mar 24, 2026	0.79	0.80	0.78	0.80	0.75	-	311,100
Mar 23, 2026	0.80	0.80	0.80	0.80	0.75	-	1,110
Mar 20, 2026	0.78	0.80	0.77	0.80	0.75	2.56%	18,003
Mar 19, 2026	0.79	0.80	0.78	0.78	0.73	-1.27%	1,300
Mar 18, 2026	0.77	0.79	0.74	0.79	0.74	2.60%	7,001
Mar 17, 2026	0.81	0.81	0.74	0.77	0.72	-6.10%	148,601
Mar 16, 2026	0.78	0.83	0.77	0.82	0.76	5.13%	67,907
Mar 13, 2026	0.77	0.78	0.77	0.78	0.73	-	28,800
Mar 12, 2026	0.78	0.78	0.78	0.78	0.73	-	2,203
Mar 11, 2026	0.78	0.79	0.78	0.78	0.73	2.63%	41,002
Mar 10, 2026	0.71	0.76	0.71	0.76	0.71	-2.56%	11,500
Mar 9, 2026	0.77	0.78	0.76	0.78	0.73	-	3,500
Mar 6, 2026	0.78	0.78	0.77	0.78	0.73	-1.27%	26,100
Mar 5, 2026	0.80	0.80	0.78	0.79	0.74	-1.25%	19,400
Mar 4, 2026	0.77	0.80	0.72	0.80	0.75	5.26%	5,400
Mar 2, 2026	0.80	0.80	0.76	0.76	0.71	-5.00%	20,500
Feb 27, 2026	0.80	0.81	0.80	0.80	0.75	-	42,729
Feb 26, 2026	0.81	0.81	0.80	0.80	0.75	-1.23%	51,600
Feb 25, 2026	0.80	0.81	0.80	0.81	0.76	1.25%	95,119
Feb 24, 2026	0.72	0.80	0.72	0.80	0.75	2.56%	16,130
Feb 23, 2026	0.79	0.79	0.78	0.78	0.73	1.30%	53,701
Feb 20, 2026	0.77	0.78	0.76	0.77	0.72	8.45%	118,601
Feb 19, 2026	0.69	0.71	0.69	0.71	0.66	4.41%	10,100
Feb 18, 2026	0.68	0.68	0.68	0.68	0.63	1.49%	2,000
Feb 17, 2026	0.70	0.70	0.67	0.67	0.62	-4.29%	2,300
Feb 16, 2026	0.70	0.70	0.70	0.70	0.65	-	200
Feb 12, 2026	0.70	0.70	0.70	0.70	0.65	4.48%	868
Feb 11, 2026	0.67	0.67	0.67	0.67	0.62	-	800
Feb 10, 2026	0.67	0.67	0.67	0.67	0.62	-4.29%	3,100
Feb 5, 2026	0.65	0.70	0.64	0.70	0.65	1.45%	16,300
Feb 4, 2026	0.69	0.69	0.69	0.69	0.64	2.99%	200
Feb 3, 2026	0.67	0.67	0.67	0.67	0.62	1.52%	100
Feb 2, 2026	0.66	0.66	0.66	0.66	0.62	-	200
Jan 30, 2026	0.66	0.66	0.66	0.66	0.62	-	300
Jan 29, 2026	0.66	0.66	0.66	0.66	0.62	-	301
Jan 28, 2026	0.66	0.66	0.66	0.66	0.62	-1.49%	2,300
Jan 27, 2026	0.65	0.67	0.65	0.67	0.62	-1.47%	10,800
Jan 26, 2026	0.68	0.68	0.68	0.68	0.63	-	600
Jan 23, 2026	0.67	0.68	0.66	0.68	0.63	1.49%	10,500
Jan 22, 2026	0.66	0.69	0.66	0.67	0.62	-	2,700
Jan 21, 2026	0.68	0.68	0.67	0.67	0.62	-	13,601
Jan 20, 2026	0.67	0.67	0.66	0.67	0.62	-1.47%	5,600
Jan 19, 2026	0.67	0.68	0.66	0.68	0.63	-	14,200
Jan 16, 2026	0.68	0.68	0.66	0.68	0.63	-	7,900
Jan 15, 2026	0.68	0.68	0.68	0.68	0.63	-2.86%	200
Jan 14, 2026	0.66	0.70	0.66	0.70	0.65	1.45%	4,239