Johnson Pharmacare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	0.43	0.44	0.39	0.42	0.42	-2.33%	2,467,797
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
Aug 21, 2026	0.47	0.47	0.46	0.47	0.47	-	613,711
Aug 20, 2026	0.47	0.47	0.46	0.47	0.47	2.17%	518,196
Aug 19, 2026	0.47	0.47	0.46	0.46	0.46	-	504,027
Aug 18, 2026	0.46	0.47	0.46	0.46	0.46	-	1,088,568
Aug 17, 2026	0.47	0.47	0.46	0.46	0.46	-2.13%	554,252
Aug 14, 2026	0.46	0.47	0.45	0.47	0.47	2.17%	460,001
Aug 13, 2026	0.46	0.47	0.46	0.46	0.46	-4.17%	843,013
Aug 12, 2026	0.47	0.48	0.46	0.48	0.48	-	540,876
Aug 11, 2026	0.46	0.48	0.46	0.48	0.48	4.35%	922,601
Aug 10, 2026	0.47	0.48	0.46	0.46	0.46	-2.13%	540,579
Aug 7, 2026	0.47	0.48	0.47	0.47	0.47	-	616,498
Aug 6, 2026	0.48	0.48	0.46	0.47	0.47	-2.08%	913,162
Aug 5, 2026	0.47	0.48	0.47	0.48	0.48	-	439,506