Janana De Malucho Textile Mills Limited (PSX:JDMT)
Pakistan · Delayed Price · Currency is PKR 118.97
-9.73 (-7.56%)
At close: Sep 2, 2025
PSX:JDMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 18, 2025 | 94.45 | 94.95 | 90.00 | 91.36 | 91.36 | -1.43% | 18,710 |
| Jul 17, 2025 | 87.50 | 95.41 | 87.00 | 92.69 | 92.69 | 6.86% | 211,417 |
| Jul 16, 2025 | 89.00 | 89.00 | 83.03 | 86.74 | 86.74 | -0.30% | 13,080 |
| Jul 15, 2025 | 91.75 | 91.75 | 87.00 | 87.00 | 87.00 | -2.91% | 42,030 |
| Jul 14, 2025 | 93.00 | 93.00 | 88.11 | 89.61 | 89.61 | -0.84% | 14,598 |
| Jul 11, 2025 | 92.99 | 94.50 | 88.10 | 90.37 | 90.37 | -2.91% | 34,490 |
| Jul 10, 2025 | 87.52 | 95.00 | 87.52 | 93.08 | 93.08 | 6.35% | 94,136 |
| Jul 9, 2025 | 86.15 | 92.00 | 86.15 | 87.52 | 87.52 | -1.45% | 29,717 |
| Jul 8, 2025 | 93.75 | 97.00 | 88.00 | 88.81 | 88.81 | -2.60% | 93,632 |
| Jul 7, 2025 | 90.00 | 97.43 | 88.58 | 91.18 | 91.18 | 2.95% | 102,685 |
| Jul 4, 2025 | 83.36 | 89.95 | 83.36 | 88.57 | 88.57 | 6.22% | 78,268 |
| Jul 3, 2025 | 86.75 | 86.75 | 77.02 | 83.38 | 83.38 | 0.08% | 27,878 |
| Jul 2, 2025 | 84.00 | 85.40 | 81.50 | 83.31 | 83.31 | 0.98% | 43,302 |
| Jul 1, 2025 | 85.10 | 89.00 | 81.99 | 82.50 | 82.50 | -1.47% | 40,732 |
| Jun 30, 2025 | 76.21 | 84.14 | 76.00 | 83.73 | 83.73 | 9.47% | 146,755 |
| Jun 27, 2025 | 74.99 | 77.70 | 71.51 | 76.49 | 76.49 | 3.45% | 77,754 |
| Jun 26, 2025 | 79.84 | 82.00 | 71.21 | 73.94 | 73.94 | -2.45% | 88,797 |
| Jun 25, 2025 | 69.50 | 75.80 | 68.99 | 75.80 | 75.80 | 10.00% | 126,947 |
| Jun 24, 2025 | 69.00 | 69.80 | 66.99 | 68.91 | 68.91 | 6.18% | 34,773 |
| Jun 23, 2025 | 66.00 | 72.49 | 64.11 | 64.90 | 64.90 | -6.38% | 26,246 |