Janana De Malucho Textile Mills Limited (PSX:JDMT)
Pakistan · Delayed Price · Currency is PKR 130.16
-0.64 (-0.49%)
At close: Sep 18, 2026
PSX:JDMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 138.74 | 138.74 | 130.00 | 130.80 | 130.80 | -3.56% | 5,947 |
| Sep 16, 2026 | 135.00 | 139.95 | 131.00 | 135.63 | 135.63 | -1.21% | 3,773 |
| Sep 15, 2026 | 133.00 | 139.74 | 128.20 | 137.29 | 137.29 | 2.97% | 39,975 |
| Sep 14, 2026 | 130.33 | 134.98 | 128.00 | 133.33 | 133.33 | -2.30% | 3,024 |
| Sep 11, 2026 | 129.98 | 138.98 | 126.00 | 136.47 | 136.47 | 3.99% | 24,401 |
| Sep 10, 2026 | 121.25 | 132.98 | 121.25 | 131.24 | 131.24 | 4.14% | 13,372 |
| Sep 9, 2026 | 125.00 | 127.98 | 120.25 | 126.02 | 126.02 | 2.36% | 4,477 |
| Sep 8, 2026 | 133.99 | 133.99 | 121.55 | 123.11 | 123.11 | -6.83% | 17,824 |
| Sep 7, 2026 | 134.98 | 137.85 | 128.02 | 132.14 | 132.14 | -0.94% | 22,863 |
| Sep 4, 2026 | 134.95 | 137.40 | 126.02 | 133.39 | 133.39 | 2.69% | 16,149 |
| Sep 3, 2026 | 133.11 | 148.12 | 121.50 | 129.89 | 129.89 | -3.54% | 224,175 |
| Sep 2, 2026 | 125.11 | 139.99 | 125.11 | 134.65 | 134.65 | -1.11% | 5,180 |
| Sep 1, 2026 | 144.80 | 144.80 | 135.05 | 136.16 | 136.16 | -2.67% | 1,047 |
| Aug 31, 2026 | 140.02 | 149.98 | 138.00 | 139.89 | 139.89 | -4.47% | 20,124 |
| Aug 28, 2026 | 147.00 | 148.90 | 140.31 | 146.43 | 146.43 | 0.90% | 6,588 |
| Aug 27, 2026 | 140.00 | 154.40 | 140.00 | 145.12 | 145.12 | -0.98% | 5,167 |
| Aug 25, 2026 | 145.10 | 154.75 | 142.15 | 146.55 | 146.55 | -2.37% | 46,304 |
| Aug 24, 2026 | 157.00 | 157.00 | 150.00 | 150.10 | 150.10 | -1.50% | 9,430 |
| Aug 21, 2026 | 157.00 | 157.00 | 147.00 | 152.38 | 152.38 | -0.41% | 3,006 |
| Aug 20, 2026 | 155.00 | 157.90 | 152.01 | 153.00 | 153.00 | -0.50% | 7,034 |
| Aug 19, 2026 | 160.00 | 163.75 | 152.10 | 153.77 | 153.77 | -3.14% | 123,646 |
| Aug 18, 2026 | 162.25 | 168.00 | 158.75 | 158.75 | 158.75 | -5.60% | 26,361 |
| Aug 17, 2026 | 165.50 | 170.00 | 162.17 | 168.17 | 168.17 | 1.69% | 50,023 |
| Aug 13, 2026 | 160.05 | 167.75 | 160.00 | 165.37 | 165.37 | 2.13% | 368,320 |
| Aug 12, 2026 | 164.90 | 167.75 | 160.02 | 161.92 | 161.92 | -0.36% | 33,777 |
| Aug 11, 2026 | 169.90 | 169.90 | 160.75 | 162.50 | 162.50 | -2.79% | 16,183 |
| Aug 10, 2026 | 160.19 | 169.98 | 160.19 | 167.17 | 167.17 | 0.55% | 244,531 |
| Aug 7, 2026 | 161.50 | 167.00 | 155.02 | 166.25 | 166.25 | 2.73% | 119,762 |
| Aug 6, 2026 | 162.80 | 163.50 | 156.05 | 161.83 | 161.83 | 0.43% | 82,372 |
| Aug 5, 2026 | 170.01 | 172.00 | 159.00 | 161.13 | 161.13 | -4.80% | 78,151 |
| Aug 4, 2026 | 164.99 | 174.90 | 153.10 | 169.25 | 169.25 | 3.62% | 210,353 |
| Aug 3, 2026 | 178.00 | 178.00 | 162.02 | 163.33 | 163.33 | -8.87% | 156,675 |
| Jul 31, 2026 | 190.00 | 199.89 | 175.00 | 179.23 | 179.23 | -1.37% | 474,130 |
| Jul 30, 2026 | 164.97 | 181.72 | 164.15 | 181.72 | 181.72 | 10.00% | 824,879 |
| Jul 29, 2026 | 154.20 | 168.40 | 150.00 | 165.20 | 165.20 | 7.15% | 495,646 |
| Jul 28, 2026 | 149.79 | 156.98 | 145.03 | 154.18 | 154.18 | 2.93% | 281,286 |
| Jul 27, 2026 | 140.98 | 153.00 | 135.02 | 149.79 | 149.79 | 7.17% | 84,500 |
| Jul 24, 2026 | 154.00 | 154.97 | 139.10 | 139.77 | 139.77 | -9.57% | 65,753 |
| Jul 23, 2026 | 152.97 | 157.49 | 147.50 | 154.56 | 154.56 | 0.87% | 57,140 |
| Jul 22, 2026 | 147.00 | 156.00 | 146.02 | 153.23 | 153.23 | 2.71% | 98,267 |
| Jul 21, 2026 | 148.48 | 152.75 | 145.02 | 149.19 | 149.19 | 0.48% | 91,735 |
| Jul 20, 2026 | 141.07 | 152.98 | 140.02 | 148.48 | 148.48 | 5.25% | 37,379 |
| Jul 17, 2026 | 137.02 | 143.86 | 134.11 | 141.07 | 141.07 | 2.97% | 208,317 |
| Jul 16, 2026 | 131.98 | 140.75 | 128.10 | 137.00 | 137.00 | 3.44% | 56,526 |
| Jul 15, 2026 | 128.02 | 134.98 | 126.02 | 132.45 | 132.45 | 1.60% | 10,834 |
| Jul 14, 2026 | 125.02 | 137.99 | 122.00 | 130.36 | 130.36 | 2.07% | 100,305 |
| Jul 13, 2026 | 129.02 | 129.02 | 127.02 | 127.72 | 127.72 | -1.78% | 567 |
| Jul 10, 2026 | 130.99 | 138.75 | 127.02 | 130.04 | 130.04 | 1.25% | 10,921 |
| Jul 9, 2026 | 129.90 | 131.98 | 125.10 | 128.43 | 128.43 | -1.22% | 1,092 |
| Jul 8, 2026 | 135.02 | 135.90 | 125.00 | 130.01 | 130.01 | -4.40% | 7,562 |