Janana De Malucho Textile Mills Limited (PSX:JDMT)
Pakistan · Delayed Price · Currency is PKR 86.95
-5.48 (-5.93%)
At close: Feb 23, 2026
PSX:JDMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 92.02 | 99.00 | 92.02 | 92.43 | 92.43 | -7.57% | 26,374 |
| Feb 19, 2026 | 100.00 | 100.00 | 95.17 | 100.00 | 100.00 | - | 1,534 |
| Feb 18, 2026 | 100.00 | 100.14 | 100.00 | 100.00 | 100.00 | -1.66% | 1,318 |
| Feb 17, 2026 | 104.00 | 104.00 | 92.26 | 101.69 | 101.69 | 1.57% | 1,628 |
| Feb 16, 2026 | 104.67 | 107.99 | 100.02 | 100.12 | 100.12 | -4.35% | 25,818 |
| Feb 13, 2026 | 105.02 | 108.00 | 100.21 | 104.67 | 104.67 | -0.10% | 35,248 |
| Feb 12, 2026 | 109.48 | 110.00 | 103.05 | 104.78 | 104.78 | -5.72% | 5,208 |
| Feb 11, 2026 | 111.12 | 111.12 | 105.02 | 111.14 | 111.14 | - | 59 |
| Feb 10, 2026 | 112.69 | 114.40 | 107.00 | 111.14 | 111.14 | -1.42% | 11,611 |
| Feb 9, 2026 | 120.00 | 120.00 | 108.95 | 112.74 | 112.74 | -6.87% | 58,965 |
| Feb 6, 2026 | 122.07 | 128.52 | 121.06 | 121.06 | 121.06 | -10.00% | 58,770 |
| Feb 4, 2026 | 145.03 | 145.03 | 134.51 | 134.51 | 134.51 | -10.00% | 46,600 |
| Feb 3, 2026 | 150.03 | 150.03 | 144.59 | 149.45 | 149.45 | -4.78% | 86,318 |
| Feb 2, 2026 | 144.00 | 159.00 | 144.00 | 156.96 | 156.96 | -1.89% | 17,505 |
| Jan 30, 2026 | 151.00 | 160.00 | 151.00 | 159.98 | 159.98 | -0.94% | 507 |
| Jan 29, 2026 | 155.03 | 162.70 | 155.02 | 161.49 | 161.49 | 1.34% | 5,391 |
| Jan 27, 2026 | 165.00 | 165.00 | 150.01 | 159.35 | 159.35 | -2.55% | 8,487 |
| Jan 26, 2026 | 159.98 | 168.50 | 150.02 | 163.52 | 163.52 | 0.63% | 5,220 |
| Jan 23, 2026 | 163.40 | 163.50 | 163.40 | 162.50 | 162.50 | - | 131 |
| Jan 22, 2026 | 162.99 | 162.99 | 155.02 | 162.50 | 162.50 | -0.23% | 693 |
| Jan 21, 2026 | 159.90 | 164.00 | 151.00 | 162.88 | 162.88 | 2.33% | 6,006 |
| Jan 20, 2026 | 155.00 | 160.00 | 150.75 | 159.17 | 159.17 | 2.09% | 10,023 |
| Jan 19, 2026 | 156.88 | 156.88 | 150.02 | 155.91 | 155.91 | -0.93% | 2,349 |
| Jan 16, 2026 | 159.00 | 159.00 | 150.03 | 157.37 | 157.37 | 0.63% | 7,212 |
| Jan 15, 2026 | 169.89 | 171.99 | 156.28 | 156.39 | 156.39 | -9.93% | 30,921 |
| Jan 14, 2026 | 172.90 | 172.90 | 172.90 | 173.64 | 173.64 | - | 3 |
| Jan 13, 2026 | 161.00 | 173.90 | 161.00 | 173.64 | 173.64 | 2.01% | 4,502 |
| Jan 12, 2026 | 169.00 | 174.75 | 165.02 | 170.22 | 170.22 | 2.12% | 3,149 |
| Jan 9, 2026 | 170.00 | 170.00 | 165.00 | 166.68 | 166.68 | - | 10 |
| Jan 8, 2026 | 166.00 | 175.00 | 160.00 | 166.68 | 166.68 | -1.74% | 11,372 |
| Jan 7, 2026 | 169.98 | 174.00 | 161.00 | 169.63 | 169.63 | 0.37% | 4,596 |
| Jan 6, 2026 | 168.60 | 169.00 | 158.50 | 169.00 | 169.00 | 2.91% | 22,413 |
| Jan 5, 2026 | 150.02 | 173.15 | 150.02 | 164.22 | 164.22 | 4.33% | 76,995 |
| Jan 2, 2026 | 154.00 | 157.94 | 153.70 | 157.41 | 157.41 | 2.67% | 5,115 |
| Jan 1, 2026 | 159.50 | 159.98 | 151.12 | 153.32 | 153.32 | -0.25% | 18,294 |
| Dec 31, 2025 | 140.02 | 162.29 | 140.00 | 153.71 | 153.71 | 4.18% | 187,270 |
| Dec 30, 2025 | 146.49 | 147.99 | 143.11 | 147.54 | 147.54 | 0.17% | 31,945 |
| Dec 29, 2025 | 147.95 | 149.90 | 140.50 | 147.29 | 147.29 | 2.31% | 21,161 |
| Dec 26, 2025 | 134.00 | 146.45 | 130.00 | 143.96 | 143.96 | 8.13% | 71,075 |
| Dec 24, 2025 | 122.00 | 135.99 | 115.35 | 133.14 | 133.14 | 6.57% | 50,629 |
| Dec 23, 2025 | 115.28 | 126.81 | 115.28 | 124.93 | 124.93 | 8.37% | 92,661 |
| Dec 22, 2025 | 113.01 | 119.44 | 113.01 | 115.28 | 115.28 | -5.72% | 1,744 |
| Dec 19, 2025 | 112.01 | 125.00 | 112.01 | 122.28 | 122.28 | 2.64% | 27,580 |
| Dec 18, 2025 | 115.90 | 120.00 | 110.02 | 119.13 | 119.13 | 3.69% | 50,657 |
| Dec 17, 2025 | 103.00 | 114.99 | 103.00 | 114.89 | 114.89 | 2.57% | 11,150 |
| Dec 16, 2025 | 112.02 | 112.02 | 112.00 | 112.01 | 112.01 | -4.96% | 1,052 |
| Dec 15, 2025 | 115.75 | 118.00 | 110.22 | 117.86 | 117.86 | 1.80% | 42,462 |
| Dec 12, 2025 | 114.00 | 118.89 | 110.00 | 115.78 | 115.78 | 4.99% | 13,027 |
| Dec 11, 2025 | 115.00 | 115.00 | 110.25 | 110.28 | 110.28 | -4.00% | 4,711 |
| Dec 10, 2025 | 103.00 | 114.90 | 103.00 | 114.88 | 114.88 | 4.55% | 31,563 |