Johnson Pharmacare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	0.49	0.54	0.46	0.54	0.54	20.00%	2,850,120
Nov 3, 2026	0.37	0.45	0.37	0.45	0.45	18.42%	2,277,069
Nov 2, 2026	0.38	0.38	0.37	0.38	0.38	2.70%	575,477
Oct 30, 2026	0.38	0.38	0.36	0.37	0.37	-	761,670
Oct 29, 2026	0.40	0.40	0.36	0.37	0.37	-7.50%	1,826,111
Oct 28, 2026	0.39	0.40	0.39	0.40	0.40	-	514,628
Oct 27, 2026	0.40	0.40	0.39	0.40	0.40	-	415,187
Oct 26, 2026	0.40	0.40	0.39	0.40	0.40	2.56%	238,582
Oct 23, 2026	0.39	0.40	0.37	0.39	0.39	-	612,963
Oct 22, 2026	0.39	0.40	0.38	0.39	0.39	-	349,384
Oct 21, 2026	0.40	0.41	0.39	0.39	0.39	-4.88%	834,552
Oct 19, 2026	0.40	0.41	0.40	0.41	0.41	2.50%	370,966
Oct 16, 2026	0.41	0.42	0.40	0.40	0.40	-4.76%	935,943
Oct 15, 2026	0.43	0.44	0.39	0.42	0.42	-2.33%	2,467,792
Oct 14, 2026	0.44	0.44	0.42	0.43	0.43	-2.27%	453,789
Oct 13, 2026	0.44	0.44	0.43	0.44	0.44	2.33%	299,028
Oct 12, 2026	0.43	0.44	0.43	0.43	0.43	-2.27%	360,794
Oct 9, 2026	0.44	0.45	0.43	0.44	0.44	-	403,553
Oct 8, 2026	0.45	0.45	0.43	0.44	0.44	-	387,321
Oct 7, 2026	0.45	0.46	0.44	0.44	0.44	-2.22%	361,575
Oct 6, 2026	0.46	0.47	0.44	0.45	0.45	-	602,245
Oct 5, 2026	0.42	0.47	0.41	0.45	0.45	7.14%	2,526,480
Oct 1, 2026	0.42	0.42	0.41	0.42	0.42	-	803,590
Sep 30, 2026	0.42	0.43	0.41	0.42	0.42	-	837,991
Sep 29, 2026	0.43	0.44	0.41	0.42	0.42	-2.33%	867,818
Sep 28, 2026	0.45	0.45	0.43	0.43	0.43	-4.44%	839,504
Sep 25, 2026	0.44	0.45	0.44	0.45	0.45	2.27%	281,062
Sep 24, 2026	0.44	0.45	0.44	0.44	0.44	-	479,989
Sep 23, 2026	0.45	0.45	0.44	0.44	0.44	-2.22%	842,402
Sep 22, 2026	0.46	0.46	0.43	0.45	0.45	-2.17%	1,296,940
Sep 21, 2026	0.47	0.47	0.45	0.46	0.46	-	581,535
Sep 18, 2026	0.47	0.47	0.45	0.46	0.46	-	388,480
Sep 17, 2026	0.47	0.47	0.45	0.46	0.46	-2.13%	408,622
Sep 16, 2026	0.46	0.47	0.46	0.47	0.47	2.17%	455,328
Sep 15, 2026	0.47	0.47	0.46	0.46	0.46	-	700,869
Sep 11, 2026	0.46	0.47	0.46	0.46	0.46	-	740,161
Sep 10, 2026	0.47	0.47	0.46	0.46	0.46	-2.13%	210,043
Sep 9, 2026	0.46	0.47	0.45	0.47	0.47	-	1,372,093
Sep 8, 2026	0.46	0.47	0.46	0.47	0.47	2.17%	547,443
Sep 7, 2026	0.47	0.47	0.46	0.46	0.46	-2.13%	530,548
Sep 4, 2026	0.46	0.47	0.46	0.47	0.47	-	547,569
Sep 3, 2026	0.46	0.47	0.46	0.47	0.47	2.17%	626,524
Sep 2, 2026	0.47	0.47	0.46	0.46	0.46	-2.13%	415,998
Sep 1, 2026	0.46	0.47	0.46	0.47	0.47	2.17%	712,387
Aug 31, 2026	0.47	0.47	0.46	0.46	0.46	-2.13%	569,999
Aug 28, 2026	0.47	0.47	0.46	0.47	0.47	2.17%	396,940
Aug 27, 2026	0.46	0.47	0.45	0.46	0.46	-	799,601
Aug 26, 2026	0.47	0.47	0.46	0.46	0.46	-2.13%	408,934
Aug 25, 2026	0.46	0.47	0.46	0.47	0.47	2.17%	745,837
Aug 24, 2026	0.47	0.47	0.46	0.46	0.46	-2.13%	494,285