Jakpaisan Estate PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	1.27	1.27	1.25	1.25	-	-0.79%	711,400
Jul 15, 2026	1.31	1.32	1.22	1.26	1.26	-4.55%	701,400
Jul 14, 2026	1.35	1.35	1.28	1.32	1.32	3.13%	206,201
Jul 13, 2026	1.35	1.35	1.28	1.28	1.28	-4.48%	199,510
Jul 10, 2026	1.39	1.40	1.31	1.34	1.34	-	719,209
Jul 9, 2026	1.19	1.42	1.18	1.34	1.34	19.64%	3,613,171
Jul 8, 2026	1.24	1.25	1.12	1.12	1.12	-10.40%	494,442
Jul 7, 2026	1.21	1.28	1.16	1.25	1.25	10.62%	1,942,118
Jul 6, 2026	1.15	1.49	1.07	1.13	1.13	-4.24%	4,570,526
Jul 3, 2026	0.90	1.18	0.88	1.18	1.18	31.11%	4,685,353
Jul 2, 2026	0.89	0.92	0.88	0.90	0.90	2.27%	296,400
Jul 1, 2026	0.87	0.90	0.87	0.88	0.88	-	99,101
Jun 30, 2026	0.90	0.90	0.87	0.88	0.88	-2.22%	160,000
Jun 29, 2026	0.94	0.94	0.89	0.90	0.90	-2.17%	254,801
Jun 26, 2026	0.96	0.97	0.92	0.92	0.92	-2.13%	465,412
Jun 25, 2026	0.95	0.99	0.91	0.94	0.94	-	531,919
Jun 24, 2026	1.10	1.10	0.90	0.94	0.94	-12.15%	2,177,010
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