JS Global Capital Limited (PSX:JSGBETF)
Pakistan · Delayed Price · Currency is PKR 33.57
-0.30 (-0.89%)
At close: Aug 22, 2025
JS Global Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 33.55 | 33.66 | 33.36 | 33.57 | 33.57 | -0.89% | 35,500 |
| Aug 21, 2025 | 33.80 | 34.01 | 31.10 | 33.87 | 33.87 | -0.62% | 69,500 |
| Aug 20, 2025 | 36.48 | 36.49 | 33.80 | 34.08 | 34.08 | 1.88% | 24,500 |
| Aug 19, 2025 | 32.66 | 33.45 | 32.66 | 33.45 | 33.45 | 2.76% | 31,000 |
| Aug 18, 2025 | 35.19 | 35.20 | 31.76 | 32.55 | 32.55 | -7.53% | 91,000 |
| Aug 15, 2025 | 32.52 | 35.40 | 32.52 | 35.20 | 35.20 | 8.98% | 3,000 |
| Aug 13, 2025 | 32.14 | 32.55 | 32.14 | 32.30 | 32.30 | 0.94% | 31,000 |
| Aug 12, 2025 | 31.75 | 32.15 | 31.75 | 32.00 | 32.00 | 2.89% | 31,500 |
| Aug 11, 2025 | 31.15 | 32.00 | 30.81 | 31.10 | 31.10 | 0.52% | 19,500 |
| Aug 8, 2025 | 30.91 | 31.14 | 30.80 | 30.94 | 30.94 | -0.55% | 21,500 |
| Aug 7, 2025 | 31.05 | 31.34 | 30.94 | 31.11 | 31.11 | 1.07% | 44,500 |
| Aug 6, 2025 | 30.35 | 30.78 | 30.35 | 30.78 | 30.78 | 2.60% | 904,500 |
| Aug 5, 2025 | 30.07 | 30.07 | 29.88 | 30.00 | 30.00 | 0.17% | 4,000 |
| Aug 4, 2025 | 29.94 | 29.95 | 29.78 | 29.95 | 29.95 | 0.71% | 13,000 |
| Aug 1, 2025 | 29.49 | 29.74 | 29.48 | 29.74 | 29.74 | 1.61% | 5,000 |
| Jul 31, 2025 | 29.50 | 29.70 | 29.26 | 29.27 | 29.27 | -0.17% | 7,500 |
| Jul 30, 2025 | 29.14 | 29.32 | 29.10 | 29.32 | 29.32 | 0.38% | 14,000 |
| Jul 29, 2025 | 29.60 | 29.60 | 29.21 | 29.21 | 29.21 | -0.51% | 9,000 |
| Jul 28, 2025 | 29.57 | 29.57 | 29.09 | 29.36 | 29.36 | -1.04% | 5,000 |
| Jul 25, 2025 | 29.70 | 29.70 | 29.67 | 29.67 | 29.67 | 0.30% | 3,000 |
| Jul 24, 2025 | 29.89 | 29.89 | 29.27 | 29.58 | 29.58 | -0.64% | 63,000 |
| Jul 23, 2025 | 29.98 | 29.98 | 29.70 | 29.77 | 29.77 | -0.77% | 6,500 |
| Jul 22, 2025 | 29.86 | 30.00 | 29.75 | 30.00 | 30.00 | 0.81% | 4,000 |
| Jul 21, 2025 | 29.99 | 29.99 | 29.76 | 29.76 | 29.76 | -0.03% | 23,000 |
| Jul 18, 2025 | 29.99 | 29.99 | 29.63 | 29.77 | 29.77 | -0.50% | 4,000 |
| Jul 17, 2025 | 29.64 | 29.98 | 29.64 | 29.92 | 29.92 | 1.39% | 14,500 |
| Jul 16, 2025 | 29.70 | 30.11 | 29.50 | 29.51 | 29.51 | -1.86% | 84,000 |
| Jul 15, 2025 | 30.40 | 30.57 | 30.07 | 30.07 | 30.07 | 0.87% | 54,000 |
| Jul 14, 2025 | 29.30 | 29.97 | 29.30 | 29.81 | 29.81 | 2.65% | 17,500 |
| Jul 11, 2025 | 29.26 | 29.26 | 29.04 | 29.04 | 29.04 | 0.10% | 7,000 |
| Jul 10, 2025 | 28.92 | 29.01 | 28.73 | 29.01 | 29.01 | 1.79% | 22,500 |
| Jul 9, 2025 | 28.56 | 28.64 | 28.50 | 28.50 | 28.50 | -1.42% | 28,500 |
| Jul 8, 2025 | 28.64 | 28.94 | 28.49 | 28.91 | 28.91 | -0.24% | 57,500 |
| Jul 7, 2025 | 28.46 | 29.27 | 28.46 | 28.98 | 28.98 | 4.47% | 1,054,000 |
| Jul 4, 2025 | 27.43 | 27.78 | 27.43 | 27.74 | 27.74 | 0.87% | 26,000 |
| Jul 3, 2025 | 27.90 | 27.90 | 27.43 | 27.50 | 27.50 | -1.11% | 22,500 |
| Jul 2, 2025 | 27.08 | 29.10 | 26.86 | 27.81 | 27.81 | 5.66% | 115,000 |
| Jul 1, 2025 | 26.27 | 27.50 | 26.19 | 26.32 | 26.32 | 3.54% | 14,000 |
| Jun 30, 2025 | 25.00 | 25.42 | 24.95 | 25.42 | 25.42 | 2.71% | 18,500 |
| Jun 27, 2025 | 24.60 | 26.85 | 24.60 | 24.75 | 24.75 | 0.98% | 28,000 |
| Jun 26, 2025 | 24.82 | 24.86 | 24.51 | 24.51 | 24.51 | -0.89% | 16,000 |
| Jun 25, 2025 | 24.70 | 24.90 | 24.70 | 24.73 | 24.73 | 0.20% | 50,500 |
| Jun 24, 2025 | 24.14 | 24.68 | 24.14 | 24.68 | 24.68 | -5.80% | 22,000 |
| Jun 23, 2025 | 23.72 | 26.20 | 23.58 | 26.20 | 26.20 | 8.71% | 8,000 |
| Jun 20, 2025 | 22.60 | 24.10 | 22.60 | 24.10 | 24.10 | - | 2,000 |
| Jun 19, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 0.67% | 500 |
| Jun 18, 2025 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | -1.12% | 1,000 |
| Jun 17, 2025 | 24.00 | 24.24 | 24.00 | 24.21 | 24.21 | 1.17% | 18,500 |
| Jun 16, 2025 | 23.94 | 23.94 | 23.75 | 23.93 | 23.93 | -2.33% | 23,000 |
| Jun 13, 2025 | 23.83 | 24.50 | 23.68 | 24.50 | 24.50 | 1.32% | 11,000 |