Jakpaisan Estate PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	1.13	1.14	1.00	1.07	1.07	-5.31%	1,301,532
Jun 22, 2026	0.98	1.22	0.98	1.13	1.13	20.21%	11,182,998
Jun 19, 2026	0.72	0.94	0.72	0.94	0.94	30.56%	2,632,774
Jun 18, 2026	0.72	0.73	0.72	0.72	0.72	-	2,000
Jun 17, 2026	0.72	0.73	0.72	0.72	0.72	-2.70%	11,600
Jun 16, 2026	0.72	0.74	0.72	0.74	0.74	2.78%	10,110
Jun 15, 2026	0.72	0.72	0.72	0.72	0.72	-1.37%	4,102
Jun 12, 2026	0.73	0.73	0.73	0.73	0.73	-1.35%	800
Jun 11, 2026	0.73	0.74	0.73	0.74	0.74	-1.33%	1,500
Jun 10, 2026	0.76	0.76	0.75	0.75	0.75	-	300
Jun 9, 2026	0.77	0.77	0.74	0.75	0.75	-	54,700
Jun 8, 2026	0.76	0.80	0.75	0.75	0.75	-	28,810
Jun 5, 2026	0.76	0.76	0.74	0.75	0.75	1.35%	128,700
Jun 4, 2026	0.74	0.75	0.74	0.74	0.74	-	7,169
Jun 2, 2026	0.73	0.74	0.73	0.74	0.74	-	33,301
May 29, 2026	0.74	0.75	0.73	0.74	0.74	1.37%	31,676
May 28, 2026	0.74	0.74	0.72	0.73	0.73	-1.35%	8,507
May 27, 2026	0.74	0.74	0.72	0.74	0.74	2.78%	5,307
May 26, 2026	0.73	0.73	0.72	0.72	0.72	-1.37%	2,500
May 25, 2026	0.77	0.77	0.73	0.73	0.73	-	2,700
May 22, 2026	0.74	0.74	0.70	0.73	0.73	2.82%	3,127
May 21, 2026	0.73	0.73	0.69	0.71	0.71	-2.74%	46,100
May 20, 2026	0.71	0.73	0.71	0.73	0.73	-2.67%	3,101
May 19, 2026	0.75	0.75	0.72	0.75	0.75	-	30,000
May 18, 2026	0.74	0.76	0.73	0.75	0.75	-	18,400
May 15, 2026	0.71	0.79	0.71	0.75	0.75	10.29%	79,495
May 14, 2026	0.67	0.69	0.65	0.68	0.68	1.49%	24,700
May 13, 2026	0.68	0.68	0.67	0.67	0.67	-1.47%	10,800
May 12, 2026	0.67	0.68	0.67	0.68	0.68	-	3,400
May 11, 2026	0.68	0.68	0.68	0.68	0.68	1.49%	200
May 8, 2026	0.70	0.70	0.65	0.67	0.67	-4.29%	31,201
May 7, 2026	0.69	0.70	0.69	0.70	0.70	2.94%	6,300
May 6, 2026	0.68	0.68	0.68	0.68	0.68	1.49%	3,400
Apr 30, 2026	0.67	0.67	0.67	0.67	0.67	-	13,200
Apr 29, 2026	0.67	0.67	0.67	0.67	0.67	1.52%	1,500
Apr 28, 2026	0.66	0.66	0.66	0.66	0.66	-	17,410
Apr 27, 2026	0.65	0.66	0.65	0.66	0.66	-1.49%	42,600
Apr 24, 2026	0.67	0.67	0.67	0.67	0.67	-	3,800
Apr 23, 2026	0.67	0.67	0.65	0.67	0.67	-1.47%	16,900
Apr 22, 2026	0.68	0.69	0.65	0.68	0.68	-4.23%	103,700
Apr 20, 2026	0.69	0.71	0.69	0.71	0.71	1.43%	1,600
Apr 17, 2026	0.70	0.70	0.68	0.70	0.70	-	3,100
Apr 16, 2026	0.71	0.71	0.70	0.70	0.70	-	13,100
Apr 10, 2026	0.72	0.72	0.70	0.70	0.70	-2.78%	10,600
Apr 9, 2026	0.70	0.72	0.70	0.72	0.72	-	1,400
Apr 8, 2026	0.73	0.73	0.72	0.72	0.72	-1.37%	5,301
Apr 7, 2026	0.73	0.73	0.73	0.73	0.73	-	100
Apr 3, 2026	0.74	0.74	0.73	0.73	0.73	-2.67%	1,600
Apr 1, 2026	0.70	0.75	0.70	0.75	0.75	4.17%	19,100
Mar 31, 2026	0.71	0.72	0.70	0.72	0.72	-1.37%	176,210