JS Bank Limited (PSX:JSBL)
Pakistan · Delayed Price · Currency is PKR 16.97
-0.07 (-0.41%)
At close: Nov 28, 2025
JS Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 17.35 | 17.35 | 16.90 | 16.97 | 16.97 | -0.41% | 454,691 |
| Nov 27, 2025 | 17.40 | 17.40 | 16.39 | 17.04 | 17.04 | 0.59% | 1,017,760 |
| Nov 26, 2025 | 17.00 | 17.40 | 16.50 | 16.94 | 16.94 | -1.97% | 280,038 |
| Nov 25, 2025 | 19.55 | 19.55 | 17.28 | 17.28 | 17.28 | -10.00% | 2,300,462 |
| Nov 24, 2025 | 19.20 | 19.90 | 18.95 | 19.20 | 19.20 | -1.29% | 42,925 |
| Nov 21, 2025 | 19.50 | 19.99 | 19.02 | 19.45 | 19.45 | -1.02% | 265,719 |
| Nov 20, 2025 | 19.39 | 20.04 | 18.98 | 19.65 | 19.65 | 1.87% | 179,051 |
| Nov 19, 2025 | 19.41 | 19.81 | 19.02 | 19.29 | 19.29 | -0.62% | 1,064,192 |
| Nov 18, 2025 | 19.01 | 19.60 | 18.91 | 19.41 | 19.41 | 1.62% | 106,234 |
| Nov 17, 2025 | 19.90 | 20.35 | 18.91 | 19.10 | 19.10 | -1.55% | 46,522 |
| Nov 14, 2025 | 18.51 | 19.99 | 18.50 | 19.40 | 19.40 | 2.16% | 781,637 |
| Nov 13, 2025 | 19.75 | 20.00 | 17.75 | 18.99 | 18.99 | -0.05% | 65,071 |
| Nov 12, 2025 | 18.60 | 19.77 | 18.60 | 19.00 | 19.00 | -2.71% | 230,234 |
| Nov 11, 2025 | 19.36 | 20.09 | 19.00 | 19.53 | 19.53 | -2.30% | 63,716 |
| Nov 10, 2025 | 20.00 | 20.50 | 17.61 | 19.99 | 19.99 | 2.15% | 470,458 |
| Nov 7, 2025 | 19.10 | 20.68 | 19.10 | 19.57 | 19.57 | -1.51% | 21,920 |
| Nov 6, 2025 | 19.92 | 19.99 | 19.00 | 19.87 | 19.87 | -0.25% | 18,360 |
| Nov 5, 2025 | 20.11 | 20.80 | 19.82 | 19.92 | 19.92 | -0.90% | 42,349 |
| Nov 4, 2025 | 20.87 | 21.00 | 19.61 | 20.10 | 20.10 | -2.24% | 32,154 |
| Nov 3, 2025 | 19.71 | 21.15 | 19.50 | 20.56 | 20.56 | 1.53% | 86,675 |
| Oct 31, 2025 | 19.03 | 21.99 | 19.03 | 20.25 | 20.25 | 1.30% | 1,216,018 |
| Oct 30, 2025 | 20.05 | 21.70 | 19.50 | 19.99 | 19.99 | -3.43% | 88,012 |
| Oct 29, 2025 | 20.30 | 22.32 | 20.00 | 20.70 | 20.70 | 2.02% | 363,400 |
| Oct 28, 2025 | 20.10 | 21.50 | 20.10 | 20.29 | 20.29 | -1.07% | 165,029 |
| Oct 27, 2025 | 20.29 | 20.97 | 19.02 | 20.51 | 20.51 | 1.08% | 160,321 |
| Oct 24, 2025 | 22.00 | 22.00 | 20.10 | 20.29 | 20.29 | -9.09% | 227,214 |
| Oct 23, 2025 | 23.00 | 23.00 | 21.61 | 22.32 | 22.32 | -2.62% | 130,832 |
| Oct 22, 2025 | 23.10 | 23.19 | 22.10 | 22.92 | 22.92 | -0.35% | 125,585 |
| Oct 21, 2025 | 23.36 | 23.80 | 22.90 | 23.00 | 23.00 | -1.46% | 526,734 |
| Oct 20, 2025 | 22.02 | 23.40 | 21.50 | 23.34 | 23.34 | 5.61% | 683,202 |
| Oct 17, 2025 | 22.50 | 23.00 | 21.50 | 22.10 | 22.10 | -2.26% | 600,005 |
| Oct 16, 2025 | 21.80 | 23.05 | 21.30 | 22.61 | 22.61 | 3.53% | 443,191 |
| Oct 15, 2025 | 21.63 | 22.98 | 21.59 | 21.84 | 21.84 | 1.06% | 491,019 |
| Oct 14, 2025 | 21.11 | 22.20 | 21.01 | 21.61 | 21.61 | 2.42% | 283,468 |
| Oct 13, 2025 | 20.96 | 22.48 | 20.70 | 21.10 | 21.10 | -4.05% | 683,377 |
| Oct 10, 2025 | 21.99 | 22.38 | 20.86 | 21.99 | 21.99 | 0.87% | 219,431 |
| Oct 9, 2025 | 22.00 | 22.32 | 21.63 | 21.80 | 21.80 | -0.86% | 255,377 |
| Oct 8, 2025 | 22.43 | 23.45 | 21.44 | 21.99 | 21.99 | -1.96% | 602,508 |
| Oct 7, 2025 | 22.39 | 23.88 | 21.02 | 22.43 | 22.43 | 3.32% | 691,257 |
| Oct 6, 2025 | 22.84 | 23.89 | 21.50 | 21.71 | 21.71 | -3.55% | 578,728 |
| Oct 3, 2025 | 22.79 | 24.50 | 22.25 | 22.51 | 22.51 | 0.22% | 939,795 |
| Oct 2, 2025 | 22.00 | 22.80 | 21.50 | 22.46 | 22.46 | 2.00% | 363,429 |
| 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 |