Jakpaisan Estate PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	0.71	0.76	0.71	0.76	-	-2.56%	9,400
Mar 9, 2026	0.77	0.78	0.76	0.78	0.78	-	3,500
Mar 6, 2026	0.78	0.78	0.77	0.78	0.78	-1.27%	26,100
Mar 5, 2026	0.80	0.80	0.78	0.79	0.79	-1.25%	19,400
Mar 4, 2026	0.77	0.80	0.72	0.80	0.80	5.26%	5,400
Mar 2, 2026	0.80	0.80	0.76	0.76	0.76	-5.00%	20,500
Feb 27, 2026	0.80	0.81	0.80	0.80	0.80	-	42,729
Feb 26, 2026	0.81	0.81	0.80	0.80	0.80	-1.23%	51,600
Feb 25, 2026	0.80	0.81	0.80	0.81	0.81	1.25%	95,119
Feb 24, 2026	0.72	0.80	0.72	0.80	0.80	2.56%	16,130
Feb 23, 2026	0.79	0.79	0.78	0.78	0.78	1.30%	53,701
Feb 20, 2026	0.77	0.78	0.76	0.77	0.77	8.45%	118,601
Feb 19, 2026	0.69	0.71	0.69	0.71	0.71	4.41%	10,100
Feb 18, 2026	0.68	0.68	0.68	0.68	0.68	1.49%	2,000
Feb 17, 2026	0.70	0.70	0.67	0.67	0.67	-4.29%	2,300
Feb 16, 2026	0.70	0.70	0.70	0.70	0.70	-	200
Feb 12, 2026	0.70	0.70	0.70	0.70	0.70	4.48%	868
Feb 11, 2026	0.67	0.67	0.67	0.67	0.67	-	800
Feb 10, 2026	0.67	0.67	0.67	0.67	0.67	-4.29%	3,100
Feb 5, 2026	0.65	0.70	0.64	0.70	0.70	1.45%	16,300
Feb 4, 2026	0.69	0.69	0.69	0.69	0.69	2.99%	200
Feb 3, 2026	0.67	0.67	0.67	0.67	0.67	1.52%	100
Feb 2, 2026	0.66	0.66	0.66	0.66	0.66	-	200
Jan 30, 2026	0.66	0.66	0.66	0.66	0.66	-	300
Jan 29, 2026	0.66	0.66	0.66	0.66	0.66	-	301
Jan 28, 2026	0.66	0.66	0.66	0.66	0.66	-1.49%	2,300
Jan 27, 2026	0.65	0.67	0.65	0.67	0.67	-1.47%	10,800
Jan 26, 2026	0.68	0.68	0.68	0.68	0.68	-	600
Jan 23, 2026	0.67	0.68	0.66	0.68	0.68	1.49%	10,500
Jan 22, 2026	0.66	0.69	0.66	0.67	0.67	-	2,700
Jan 21, 2026	0.68	0.68	0.67	0.67	0.67	-	13,601
Jan 20, 2026	0.67	0.67	0.66	0.67	0.67	-1.47%	5,600
Jan 19, 2026	0.67	0.68	0.66	0.68	0.68	-	14,200
Jan 16, 2026	0.68	0.68	0.66	0.68	0.68	-	7,900
Jan 15, 2026	0.68	0.68	0.68	0.68	0.68	-2.86%	200
Jan 14, 2026	0.66	0.70	0.66	0.70	0.70	1.45%	4,239
Jan 13, 2026	0.67	0.69	0.67	0.69	0.69	2.99%	210
Jan 12, 2026	0.67	0.68	0.67	0.67	0.67	-4.29%	20,100
Jan 9, 2026	0.70	0.70	0.70	0.70	0.70	-	204
Jan 7, 2026	0.71	0.71	0.69	0.70	0.70	-1.41%	31,500
Jan 5, 2026	0.71	0.73	0.71	0.71	0.71	2.90%	1,300
Dec 30, 2025	0.65	0.71	0.65	0.69	0.69	-	400
Dec 26, 2025	0.72	0.72	0.69	0.69	0.69	-4.17%	6,010
Dec 25, 2025	0.72	0.72	0.72	0.72	0.72	-1.37%	5,600
Dec 23, 2025	0.71	0.73	0.66	0.73	0.73	-	20,600
Dec 22, 2025	0.73	0.73	0.73	0.73	0.73	-	500
Dec 19, 2025	0.73	0.73	0.73	0.73	0.73	-	200
Dec 18, 2025	0.73	0.73	0.73	0.73	0.73	1.39%	1,800
Dec 17, 2025	0.72	0.72	0.72	0.72	0.72	-2.70%	100
Dec 16, 2025	0.74	0.74	0.74	0.74	0.74	1.37%	300