Johnson Pharmacare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	0.50	0.51	0.47	0.49	0.49	-2.00%	960,967
Mar 2, 2026	0.51	0.51	0.50	0.50	0.50	-3.85%	1,199,751
Feb 27, 2026	0.52	0.52	0.51	0.52	0.52	1.96%	562,582
Feb 26, 2026	0.52	0.53	0.51	0.51	0.51	-1.92%	582,884
Feb 25, 2026	0.54	0.55	0.51	0.52	0.52	-3.70%	1,266,115
Feb 24, 2026	0.54	0.55	0.54	0.54	0.54	-	540,795
Feb 23, 2026	0.56	0.56	0.54	0.54	0.54	-1.82%	657,403
Feb 20, 2026	0.56	0.56	0.55	0.55	0.55	-	386,600
Feb 19, 2026	0.56	0.57	0.55	0.55	0.55	-1.79%	427,233
Feb 18, 2026	0.57	0.57	0.55	0.56	0.56	-1.75%	837,458
Feb 17, 2026	0.58	0.58	0.56	0.57	0.57	-1.72%	853,007
Feb 16, 2026	0.59	0.59	0.57	0.58	0.58	-1.69%	911,155
Feb 13, 2026	0.60	0.60	0.56	0.59	0.59	-1.67%	959,591
Feb 12, 2026	0.60	0.60	0.59	0.60	0.60	-	603,035
Feb 11, 2026	0.60	0.61	0.59	0.60	0.60	-	475,455
Feb 10, 2026	0.61	0.61	0.60	0.60	0.60	-1.64%	794,315
Feb 9, 2026	0.60	0.61	0.60	0.61	0.61	1.67%	643,149
Feb 6, 2026	0.62	0.62	0.60	0.60	0.60	-	773,396
Feb 5, 2026	0.62	0.63	0.60	0.60	0.60	-1.64%	675,255
Feb 4, 2026	0.61	0.63	0.60	0.61	0.61	-	874,857
Feb 3, 2026	0.65	0.65	0.59	0.61	0.61	-3.17%	1,850,521
Feb 2, 2026	0.62	0.65	0.61	0.63	0.63	6.78%	2,329,838
Feb 1, 2026	0.51	0.61	0.50	0.59	0.59	15.69%	2,289,433
Jan 30, 2026	0.50	0.51	0.50	0.51	0.51	-	831,678
Jan 29, 2026	0.52	0.52	0.50	0.51	0.51	-1.92%	974,397
Jan 28, 2026	0.52	0.53	0.51	0.52	0.52	1.96%	511,298
Jan 27, 2026	0.53	0.53	0.51	0.51	0.51	-1.92%	944,944
Jan 23, 2026	0.52	0.54	0.52	0.52	0.52	-	796,012
Jan 22, 2026	0.53	0.53	0.52	0.52	0.52	-1.89%	833,434
Jan 21, 2026	0.52	0.54	0.52	0.53	0.53	1.92%	1,139,539
Jan 20, 2026	0.56	0.57	0.52	0.52	0.52	-7.14%	1,305,099
Jan 19, 2026	0.57	0.58	0.56	0.56	0.56	-1.75%	627,420
Jan 16, 2026	0.56	0.59	0.56	0.57	0.57	1.79%	913,863
Jan 14, 2026	0.56	0.57	0.56	0.56	0.56	-	968,927
Jan 13, 2026	0.57	0.58	0.56	0.56	0.56	-	890,982
Jan 12, 2026	0.57	0.58	0.56	0.56	0.56	-1.75%	616,550
Jan 9, 2026	0.57	0.59	0.57	0.57	0.57	-1.72%	529,152
Jan 8, 2026	0.59	0.60	0.57	0.58	0.58	-1.69%	980,321
Jan 7, 2026	0.59	0.60	0.59	0.59	0.59	-	418,554
Jan 6, 2026	0.59	0.60	0.59	0.59	0.59	-1.67%	534,375
Jan 5, 2026	0.60	0.60	0.59	0.60	0.60	-	415,944
Jan 2, 2026	0.59	0.60	0.58	0.60	0.60	1.69%	890,678
Jan 1, 2026	0.58	0.59	0.58	0.59	0.59	1.72%	510,847
Dec 31, 2025	0.57	0.59	0.57	0.58	0.58	1.75%	747,083
Dec 30, 2025	0.59	0.59	0.56	0.57	0.57	-3.39%	1,092,300
Dec 29, 2025	0.59	0.60	0.57	0.59	0.59	-	1,005,484
Dec 26, 2025	0.59	0.60	0.58	0.59	0.59	-	668,637
Dec 24, 2025	0.60	0.62	0.59	0.59	0.59	-1.67%	850,995
Dec 23, 2025	0.60	0.60	0.59	0.60	0.60	1.69%	606,941
Dec 22, 2025	0.60	0.60	0.59	0.59	0.59	-	463,666