Janana De Malucho Textile Mills Limited (PSX:JDMT)
Pakistan · Delayed Price · Currency is PKR 69.10
-1.10 (-1.57%)
At close: Mar 16, 2026
PSX:JDMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 73.99 | 73.99 | 67.02 | 69.10 | 69.10 | -1.57% | 3,984 |
| Mar 13, 2026 | 72.75 | 74.75 | 70.10 | 70.20 | 70.20 | 3.24% | 13,547 |
| Mar 12, 2026 | 69.98 | 69.98 | 60.25 | 68.00 | 68.00 | 4.45% | 2,012 |
| Mar 11, 2026 | 69.90 | 69.90 | 65.10 | 65.10 | 65.10 | -2.43% | 4,870 |
| Mar 10, 2026 | 66.10 | 70.00 | 66.00 | 66.72 | 66.72 | 1.74% | 6,197 |
| Mar 9, 2026 | 66.02 | 72.70 | 65.58 | 65.58 | 65.58 | -10.00% | 9,298 |
| Mar 6, 2026 | 73.75 | 73.75 | 66.66 | 72.87 | 72.87 | 1.36% | 4,494 |
| Mar 5, 2026 | 72.70 | 72.70 | 69.00 | 71.89 | 71.89 | 5.29% | 627 |
| Mar 4, 2026 | 74.45 | 74.45 | 68.00 | 68.28 | 68.28 | -3.27% | 2,222 |
| Mar 3, 2026 | 68.79 | 73.45 | 65.06 | 70.59 | 70.59 | 1.85% | 517 |
| Mar 2, 2026 | 68.76 | 76.25 | 68.76 | 69.31 | 69.31 | -9.28% | 15,743 |
| Feb 27, 2026 | 76.54 | 76.54 | 71.41 | 76.40 | 76.40 | -0.18% | 659 |
| Feb 26, 2026 | 76.94 | 80.80 | 73.25 | 76.54 | 76.54 | -2.65% | 103,362 |
| Feb 25, 2026 | 81.05 | 82.00 | 78.62 | 78.62 | 78.62 | -9.99% | 60,758 |
| Feb 24, 2026 | 81.00 | 95.65 | 78.26 | 87.35 | 87.35 | 0.46% | 491,060 |
| Feb 23, 2026 | 92.50 | 95.00 | 83.19 | 86.95 | 86.95 | -5.93% | 24,033 |
| 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 |