Johnson Pharmacare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	0.55	0.55	0.54	0.55	0.55	1.85%	339,669
May 25, 2026	0.54	0.56	0.54	0.54	0.54	-1.82%	663,374
May 22, 2026	0.56	0.56	0.54	0.55	0.55	-1.79%	619,177
May 21, 2026	0.54	0.58	0.53	0.56	0.56	3.70%	954,834
May 20, 2026	0.53	0.54	0.53	0.54	0.54	-	569,385
May 19, 2026	0.53	0.56	0.53	0.54	0.54	-	933,271
May 18, 2026	0.54	0.55	0.51	0.54	0.54	-3.57%	1,242,557
May 15, 2026	0.54	0.56	0.54	0.56	0.56	1.82%	445,359
May 14, 2026	0.55	0.56	0.54	0.55	0.55	-	445,565
May 13, 2026	0.55	0.56	0.54	0.55	0.55	-	676,253
May 12, 2026	0.56	0.57	0.54	0.55	0.55	-1.79%	867,133
May 11, 2026	0.56	0.58	0.56	0.56	0.56	-1.75%	999,944
May 8, 2026	0.57	0.58	0.56	0.57	0.57	-	1,088,776
May 7, 2026	0.58	0.59	0.57	0.57	0.57	-1.72%	575,173
May 6, 2026	0.58	0.59	0.57	0.58	0.58	-	724,353
May 5, 2026	0.59	0.60	0.58	0.58	0.58	-1.69%	509,610
May 4, 2026	0.59	0.60	0.58	0.59	0.59	-	502,359
Apr 30, 2026	0.59	0.59	0.57	0.59	0.59	-	668,327
Apr 29, 2026	0.60	0.60	0.58	0.59	0.59	-1.67%	632,101
Apr 28, 2026	0.63	0.63	0.58	0.60	0.60	-3.23%	1,879,501
Apr 27, 2026	0.60	0.65	0.59	0.62	0.62	6.90%	1,373,488
Apr 24, 2026	0.60	0.60	0.58	0.58	0.58	-3.33%	905,205
Apr 23, 2026	0.61	0.61	0.59	0.60	0.60	-1.64%	816,421
Apr 22, 2026	0.60	0.61	0.59	0.61	0.61	1.67%	666,841
Apr 21, 2026	0.60	0.61	0.59	0.60	0.60	-1.64%	712,011
Apr 20, 2026	0.66	0.66	0.61	0.61	0.61	-1.61%	1,505,635
Apr 17, 2026	0.58	0.65	0.57	0.62	0.62	6.90%	3,049,381
Apr 16, 2026	0.57	0.59	0.56	0.58	0.58	1.75%	999,865
Apr 15, 2026	0.54	0.60	0.54	0.57	0.57	5.56%	2,180,362
Apr 13, 2026	0.56	0.56	0.52	0.54	0.54	-3.57%	857,724
Apr 10, 2026	0.56	0.56	0.55	0.56	0.56	1.82%	677,732
Apr 9, 2026	0.55	0.57	0.53	0.55	0.55	-	1,515,829
Apr 8, 2026	0.53	0.56	0.53	0.55	0.55	3.77%	1,277,040
Apr 7, 2026	0.51	0.53	0.50	0.53	0.53	1.92%	983,821
Apr 6, 2026	0.51	0.52	0.50	0.52	0.52	1.96%	781,789
Apr 2, 2026	0.52	0.52	0.50	0.51	0.51	-1.92%	545,864
Apr 1, 2026	0.48	0.52	0.48	0.52	0.52	8.33%	1,750,372
Mar 30, 2026	0.49	0.49	0.47	0.48	0.48	-	730,489
Mar 27, 2026	0.50	0.50	0.47	0.48	0.48	-4.00%	785,069
Mar 25, 2026	0.49	0.50	0.48	0.50	0.50	2.04%	687,433
Mar 24, 2026	0.49	0.50	0.48	0.49	0.49	2.08%	857,292
Mar 23, 2026	0.50	0.51	0.48	0.48	0.48	-5.88%	1,019,337
Mar 20, 2026	0.50	0.57	0.49	0.51	0.51	2.00%	1,178,592
Mar 19, 2026	0.50	0.51	0.49	0.50	0.50	-	739,279
Mar 18, 2026	0.50	0.51	0.49	0.50	0.50	-	646,035
Mar 17, 2026	0.50	0.50	0.49	0.50	0.50	-	448,213
Mar 16, 2026	0.51	0.51	0.49	0.50	0.50	-	1,108,016
Mar 13, 2026	0.50	0.51	0.49	0.50	0.50	-	412,764
Mar 12, 2026	0.49	0.51	0.49	0.50	0.50	2.04%	928,974
Mar 11, 2026	0.50	0.51	0.49	0.49	0.49	-3.92%	812,321