JS Bank Limited (PSX:JSBL)
Pakistan · Delayed Price · Currency is PKR 22.04
+0.55 (2.56%)
At close: Sep 30, 2025
JS Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 22.05 | 22.20 | 20.02 | 22.02 | 22.02 | -0.09% | 262,331 |
| Sep 30, 2025 | 21.50 | 22.40 | 21.49 | 22.04 | 22.04 | 2.56% | 1,070,698 |
| Sep 29, 2025 | 21.61 | 22.79 | 21.00 | 21.49 | 21.49 | -0.56% | 194,116 |
| Sep 26, 2025 | 22.13 | 22.13 | 21.41 | 21.61 | 21.61 | -2.39% | 276,829 |
| Sep 25, 2025 | 20.16 | 22.18 | 19.73 | 22.14 | 22.14 | 9.82% | 3,165,670 |
| Sep 24, 2025 | 19.75 | 21.40 | 19.21 | 20.16 | 20.16 | 2.08% | 1,702,011 |
| Sep 23, 2025 | 19.00 | 20.00 | 18.90 | 19.75 | 19.75 | 3.67% | 894,491 |
| Sep 22, 2025 | 18.84 | 19.50 | 18.30 | 19.05 | 19.05 | 3.53% | 1,876,782 |
| Sep 19, 2025 | 18.50 | 19.31 | 15.82 | 18.40 | 18.40 | 4.84% | 1,859,583 |
| Sep 18, 2025 | 16.01 | 17.55 | 16.01 | 17.55 | 17.55 | 10.03% | 1,119,372 |
| Sep 17, 2025 | 15.48 | 16.23 | 15.48 | 15.95 | 15.95 | 2.18% | 813,062 |
| Sep 16, 2025 | 14.80 | 16.00 | 14.80 | 15.61 | 15.61 | 4.69% | 1,700,833 |
| Sep 15, 2025 | 14.61 | 15.10 | 14.26 | 14.91 | 14.91 | 0.13% | 224,803 |
| Sep 12, 2025 | 15.06 | 15.15 | 14.31 | 14.89 | 14.89 | -1.06% | 281,979 |
| Sep 11, 2025 | 15.12 | 15.20 | 14.82 | 15.05 | 15.05 | -0.46% | 208,694 |
| Sep 10, 2025 | 15.20 | 15.20 | 14.75 | 15.12 | 15.12 | 0.80% | 203,106 |
| Sep 9, 2025 | 15.00 | 15.20 | 14.70 | 15.00 | 15.00 | -0.20% | 688,475 |
| Sep 8, 2025 | 14.96 | 15.25 | 14.70 | 15.03 | 15.03 | 0.47% | 416,128 |
| Sep 5, 2025 | 14.20 | 15.13 | 14.20 | 14.96 | 14.96 | 3.74% | 1,056,867 |
| Sep 4, 2025 | 14.29 | 14.50 | 14.10 | 14.42 | 14.42 | 1.48% | 599,449 |
| Sep 3, 2025 | 14.09 | 14.31 | 14.08 | 14.21 | 14.21 | - | 758,406 |
| Sep 2, 2025 | 14.30 | 14.39 | 13.90 | 14.21 | 14.21 | -0.07% | 555,308 |
| Sep 1, 2025 | 13.98 | 14.28 | 13.80 | 14.22 | 14.22 | 3.12% | 2,660,722 |
| Aug 29, 2025 | 13.60 | 13.98 | 13.32 | 13.79 | 13.79 | 0.36% | 428,396 |
| Aug 28, 2025 | 13.99 | 13.99 | 13.25 | 13.74 | 13.74 | 0.15% | 858,058 |
| Aug 27, 2025 | 14.00 | 14.14 | 13.60 | 13.72 | 13.72 | -2.07% | 2,535,261 |
| Aug 26, 2025 | 14.40 | 14.40 | 13.86 | 14.01 | 14.01 | -0.28% | 472,667 |
| Aug 25, 2025 | 14.30 | 14.40 | 13.80 | 14.05 | 14.05 | -0.50% | 516,571 |
| Aug 22, 2025 | 15.75 | 15.75 | 13.91 | 14.12 | 14.12 | -8.43% | 2,540,607 |
| Aug 21, 2025 | 15.81 | 16.00 | 15.12 | 15.42 | 15.42 | -2.53% | 321,599 |
| Aug 20, 2025 | 16.00 | 16.25 | 15.82 | 15.82 | 15.82 | -0.88% | 530,146 |
| Aug 19, 2025 | 16.07 | 16.20 | 15.89 | 15.96 | 15.96 | -0.68% | 378,648 |
| Aug 18, 2025 | 15.88 | 16.20 | 15.30 | 16.07 | 16.07 | 3.01% | 4,574,644 |
| Aug 15, 2025 | 15.68 | 15.80 | 15.40 | 15.60 | 15.60 | -0.51% | 259,178 |
| Aug 13, 2025 | 15.49 | 15.80 | 15.30 | 15.68 | 15.68 | 2.28% | 493,440 |
| Aug 12, 2025 | 15.50 | 15.50 | 15.11 | 15.33 | 15.33 | 0.46% | 748,486 |
| Aug 11, 2025 | 15.39 | 16.00 | 14.82 | 15.26 | 15.26 | 1.33% | 1,237,838 |
| Aug 8, 2025 | 14.59 | 15.40 | 14.12 | 15.06 | 15.06 | 1.76% | 2,559,548 |
| Aug 7, 2025 | 14.71 | 14.91 | 14.11 | 14.80 | 14.80 | -1.14% | 594,658 |
| Aug 6, 2025 | 14.79 | 15.00 | 14.61 | 14.97 | 14.97 | 1.15% | 1,277,313 |
| Aug 5, 2025 | 14.61 | 15.10 | 14.61 | 14.80 | 14.80 | 0.14% | 547,320 |
| Aug 4, 2025 | 14.70 | 16.15 | 14.60 | 14.78 | 14.78 | -0.27% | 2,424,579 |
| Aug 1, 2025 | 14.70 | 14.99 | 14.70 | 14.82 | 14.82 | -0.67% | 647,733 |
| Jul 31, 2025 | 14.70 | 15.15 | 14.70 | 14.92 | 14.92 | 3.90% | 3,062,250 |
| Jul 30, 2025 | 14.09 | 14.73 | 13.80 | 14.36 | 14.36 | 1.92% | 801,222 |
| Jul 29, 2025 | 15.15 | 15.49 | 13.99 | 14.09 | 14.09 | -6.07% | 2,074,866 |
| Jul 28, 2025 | 15.75 | 16.00 | 14.03 | 15.00 | 15.00 | -3.60% | 2,064,640 |
| Jul 25, 2025 | 15.50 | 16.50 | 15.35 | 15.56 | 15.56 | 3.05% | 761,754 |
| Jul 24, 2025 | 14.35 | 15.40 | 14.35 | 15.10 | 15.10 | 4.07% | 811,641 |
| Jul 23, 2025 | 13.76 | 14.98 | 13.76 | 14.51 | 14.51 | 3.27% | 770,153 |