Janana De Malucho Textile Mills Limited (PSX:JDMT)
Pakistan · Delayed Price · Currency is PKR 88.74
-1.26 (-1.40%)
At close: Sep 30, 2025
PSX:JDMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 90.00 | 90.50 | 86.13 | 88.74 | 88.74 | -1.40% | 3,322 |
| Sep 29, 2025 | 92.99 | 93.00 | 89.02 | 90.00 | 90.00 | - | 18,261 |
| Sep 26, 2025 | 91.44 | 93.80 | 90.00 | 90.00 | 90.00 | -1.57% | 1,511 |
| Sep 25, 2025 | 92.37 | 94.96 | 88.10 | 91.44 | 91.44 | -1.00% | 10,183 |
| Sep 24, 2025 | 98.11 | 98.11 | 92.00 | 92.36 | 92.36 | -8.55% | 26,152 |
| Sep 23, 2025 | 103.00 | 103.00 | 97.10 | 101.00 | 101.00 | -1.94% | 4,342 |
| Sep 22, 2025 | 101.97 | 109.60 | 99.11 | 103.00 | 103.00 | 0.98% | 3,797 |
| Sep 19, 2025 | 106.23 | 107.00 | 101.00 | 102.00 | 102.00 | -1.79% | 3,695 |
| Sep 18, 2025 | 107.00 | 107.00 | 102.40 | 103.86 | 103.86 | -3.50% | 9,935 |
| Sep 17, 2025 | 112.30 | 112.30 | 107.25 | 107.63 | 107.63 | -4.16% | 18,822 |
| Sep 16, 2025 | 118.00 | 118.00 | 111.11 | 112.30 | 112.30 | -6.74% | 29,313 |
| Sep 15, 2025 | 117.00 | 125.25 | 115.00 | 120.42 | 120.42 | -1.30% | 58,566 |
| Sep 12, 2025 | 118.00 | 122.00 | 118.00 | 122.00 | 122.00 | -0.56% | 7,074 |
| Sep 11, 2025 | 120.00 | 124.70 | 116.01 | 122.69 | 122.69 | 1.79% | 6,861 |
| Sep 10, 2025 | 121.81 | 121.81 | 119.47 | 120.53 | 120.53 | -1.05% | 591 |
| Sep 9, 2025 | 118.00 | 124.79 | 118.00 | 121.81 | 121.81 | -1.50% | 29,304 |
| Sep 8, 2025 | 123.00 | 129.00 | 120.25 | 123.67 | 123.67 | 1.19% | 71,876 |
| Sep 5, 2025 | 116.10 | 126.25 | 116.10 | 122.22 | 122.22 | -0.67% | 4,903 |
| Sep 4, 2025 | 122.00 | 123.35 | 119.00 | 123.05 | 123.05 | 1.39% | 25,002 |
| Sep 3, 2025 | 118.97 | 124.75 | 115.00 | 121.36 | 121.36 | 2.01% | 11,653 |
| Sep 2, 2025 | 128.70 | 129.24 | 117.10 | 118.97 | 118.97 | -7.56% | 42,856 |
| Sep 1, 2025 | 125.00 | 128.72 | 115.00 | 128.70 | 128.70 | 9.98% | 287,653 |
| Aug 29, 2025 | 117.02 | 117.02 | 114.00 | 117.02 | 117.02 | 10.00% | 45,359 |
| Aug 28, 2025 | 98.70 | 106.38 | 96.00 | 106.38 | 106.38 | 10.00% | 290,088 |
| Aug 27, 2025 | 97.00 | 97.00 | 94.25 | 96.71 | 96.71 | -0.37% | 12,053 |
| Aug 26, 2025 | 97.97 | 98.00 | 93.00 | 97.07 | 97.07 | 0.88% | 7,148 |
| Aug 25, 2025 | 99.91 | 103.99 | 95.11 | 96.22 | 96.22 | -3.70% | 150,049 |
| Aug 22, 2025 | 97.00 | 104.86 | 97.00 | 99.92 | 99.92 | 4.81% | 163,037 |
| Aug 21, 2025 | 84.51 | 95.33 | 84.50 | 95.33 | 95.33 | 10.00% | 333,244 |
| Aug 20, 2025 | 84.00 | 88.00 | 84.00 | 86.66 | 86.66 | -1.23% | 4,804 |
| Aug 19, 2025 | 86.50 | 88.25 | 86.50 | 87.74 | 87.74 | -0.60% | 2,064 |
| Aug 15, 2025 | 88.27 | 88.27 | 88.27 | 88.27 | 88.27 | - | 201 |
| Aug 13, 2025 | 85.01 | 90.69 | 85.01 | 88.27 | 88.27 | 1.65% | 3,696 |
| Aug 12, 2025 | 92.94 | 92.94 | 84.15 | 86.84 | 86.84 | -0.56% | 7,064 |
| Aug 11, 2025 | 87.02 | 89.49 | 86.25 | 87.33 | 87.33 | -2.64% | 10,724 |
| Aug 8, 2025 | 90.99 | 91.88 | 87.05 | 89.70 | 89.70 | 1.49% | 12,526 |
| Aug 7, 2025 | 94.00 | 94.00 | 88.00 | 88.38 | 88.38 | -1.41% | 68,086 |
| Aug 6, 2025 | 91.73 | 92.00 | 88.50 | 89.64 | 89.64 | -0.09% | 6,153 |
| Aug 5, 2025 | 90.00 | 91.00 | 88.00 | 89.72 | 89.72 | -0.29% | 8,000 |
| Aug 4, 2025 | 90.00 | 91.89 | 88.00 | 89.98 | 89.98 | -0.07% | 11,200 |
| Aug 1, 2025 | 88.25 | 99.00 | 88.20 | 90.04 | 90.04 | -0.25% | 7,931 |
| Jul 31, 2025 | 91.99 | 91.99 | 88.35 | 90.27 | 90.27 | 1.71% | 1,375 |
| Jul 30, 2025 | 91.45 | 91.95 | 80.15 | 88.75 | 88.75 | - | 8,395 |
| Jul 29, 2025 | 92.00 | 93.00 | 88.50 | 88.75 | 88.75 | -2.47% | 21,331 |
| Jul 28, 2025 | 93.22 | 95.95 | 91.00 | 91.00 | 91.00 | 0.85% | 6,224 |
| Jul 25, 2025 | 90.25 | 93.80 | 89.00 | 90.23 | 90.23 | -0.02% | 17,066 |
| Jul 24, 2025 | 92.50 | 92.80 | 89.75 | 90.25 | 90.25 | -0.53% | 8,574 |
| Jul 23, 2025 | 92.00 | 94.00 | 90.00 | 90.73 | 90.73 | -0.65% | 16,473 |
| Jul 22, 2025 | 92.99 | 95.99 | 90.50 | 91.32 | 91.32 | 1.33% | 46,350 |
| Jul 21, 2025 | 90.20 | 92.00 | 84.00 | 90.12 | 90.12 | -1.36% | 16,072 |