JS Global Capital Limited (PSX:JSGBETF)
Pakistan · Delayed Price · Currency is PKR 42.08
+0.67 (1.62%)
At close: Nov 28, 2025
JS Global Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 41.95 | 42.30 | 41.95 | 42.08 | 42.08 | 1.62% | 9,000 |
| Nov 27, 2025 | 41.41 | 41.41 | 41.41 | 41.41 | 41.41 | 1.35% | 2,500 |
| Nov 26, 2025 | 41.00 | 41.00 | 40.16 | 40.86 | 40.86 | -2.46% | 37,500 |
| Nov 25, 2025 | 40.86 | 41.89 | 40.69 | 41.89 | 41.89 | 2.37% | 17,500 |
| Nov 24, 2025 | 40.73 | 41.04 | 40.73 | 40.92 | 40.92 | -0.82% | 10,500 |
| Nov 21, 2025 | 40.83 | 41.26 | 40.83 | 41.26 | 41.26 | 0.78% | 6,500 |
| Nov 20, 2025 | 41.00 | 41.00 | 40.70 | 40.94 | 40.94 | -0.24% | 21,000 |
| Nov 19, 2025 | 41.00 | 41.27 | 40.91 | 41.04 | 41.04 | 0.10% | 11,000 |
| Nov 18, 2025 | 41.54 | 41.54 | 41.00 | 41.00 | 41.00 | -1.20% | 15,000 |
| Nov 17, 2025 | 42.24 | 42.24 | 41.50 | 41.50 | 41.50 | -0.17% | 15,500 |
| Nov 14, 2025 | 41.50 | 41.65 | 41.50 | 41.57 | 41.57 | 0.48% | 5,000 |
| Nov 13, 2025 | 41.74 | 41.74 | 41.17 | 41.37 | 41.37 | 0.29% | 18,500 |
| Nov 12, 2025 | 41.55 | 41.61 | 40.91 | 41.25 | 41.25 | - | 18,500 |
| Nov 11, 2025 | 41.85 | 42.00 | 41.25 | 41.25 | 41.25 | -2.67% | 31,000 |
| Nov 10, 2025 | 42.01 | 42.38 | 41.77 | 42.38 | 42.38 | 1.58% | 11,000 |
| Nov 7, 2025 | 41.33 | 42.99 | 41.33 | 41.72 | 41.72 | 1.73% | 26,500 |
| Nov 6, 2025 | 41.63 | 41.63 | 41.01 | 41.01 | 41.01 | -1.44% | 33,000 |
| Nov 5, 2025 | 43.50 | 43.87 | 41.48 | 41.61 | 41.61 | -1.40% | 73,500 |
| Nov 4, 2025 | 43.00 | 43.00 | 42.20 | 42.20 | 42.20 | -1.86% | 21,500 |
| Nov 3, 2025 | 42.66 | 47.08 | 40.00 | 43.00 | 43.00 | 0.82% | 88,500 |
| Oct 31, 2025 | 43.99 | 43.99 | 39.05 | 42.65 | 42.65 | 3.75% | 18,500 |
| Oct 30, 2025 | 43.99 | 44.00 | 40.48 | 41.11 | 41.11 | -2.24% | 38,000 |
| Oct 29, 2025 | 42.46 | 42.46 | 41.99 | 42.05 | 42.05 | -0.24% | 4,500 |
| Oct 28, 2025 | 45.00 | 45.00 | 42.00 | 42.15 | 42.15 | -6.33% | 64,500 |
| Oct 27, 2025 | 41.80 | 45.00 | 41.80 | 45.00 | 45.00 | 4.82% | 16,500 |
| Oct 24, 2025 | 43.24 | 43.30 | 42.74 | 42.93 | 42.93 | -2.39% | 39,500 |
| Oct 23, 2025 | 44.66 | 44.84 | 43.68 | 43.98 | 43.98 | -2.91% | 60,500 |
| Oct 22, 2025 | 45.09 | 45.50 | 44.86 | 45.30 | 45.30 | 0.40% | 15,500 |
| Oct 21, 2025 | 45.24 | 46.00 | 45.08 | 45.12 | 45.12 | 0.29% | 119,500 |
| Oct 20, 2025 | 43.66 | 45.00 | 43.35 | 44.99 | 44.99 | 5.83% | 34,000 |
| Oct 17, 2025 | 42.80 | 42.80 | 42.25 | 42.51 | 42.51 | -0.63% | 28,000 |
| Oct 16, 2025 | 43.21 | 43.68 | 42.78 | 42.78 | 42.78 | -1.50% | 32,000 |
| Oct 15, 2025 | 43.20 | 44.00 | 42.80 | 43.43 | 43.43 | 3.11% | 47,000 |
| Oct 14, 2025 | 42.99 | 44.30 | 41.37 | 42.12 | 42.12 | 0.17% | 55,500 |
| Oct 13, 2025 | 41.46 | 45.29 | 40.04 | 42.05 | 42.05 | 1.42% | 71,000 |
| Oct 10, 2025 | 40.82 | 41.95 | 40.81 | 41.46 | 41.46 | -1.17% | 15,000 |
| Oct 9, 2025 | 42.69 | 42.69 | 41.89 | 41.95 | 41.95 | -1.71% | 8,000 |
| Oct 8, 2025 | 42.73 | 43.28 | 42.68 | 42.68 | 42.68 | -0.79% | 54,000 |
| Oct 7, 2025 | 43.00 | 43.57 | 42.96 | 43.02 | 43.02 | 1.85% | 33,000 |
| Oct 6, 2025 | 42.04 | 43.09 | 41.52 | 42.24 | 42.24 | -2.22% | 38,000 |
| Oct 3, 2025 | 44.44 | 44.44 | 42.84 | 43.20 | 43.20 | -2.79% | 89,000 |
| Oct 2, 2025 | 40.87 | 44.45 | 40.74 | 44.44 | 44.44 | 10.27% | 51,000 |
| Oct 1, 2025 | 39.88 | 40.50 | 39.02 | 40.30 | 40.30 | 7.29% | 93,000 |
| Sep 30, 2025 | 39.04 | 40.17 | 34.77 | 37.56 | 37.56 | -3.00% | 154,000 |
| Sep 29, 2025 | 38.38 | 39.98 | 38.30 | 38.72 | 38.72 | -3.97% | 56,500 |
| Sep 26, 2025 | 37.84 | 40.95 | 37.84 | 40.32 | 40.32 | 8.36% | 27,000 |
| Sep 25, 2025 | 37.19 | 37.21 | 36.96 | 37.21 | 37.21 | 0.68% | 4,500 |
| Sep 24, 2025 | 36.96 | 36.98 | 36.83 | 36.96 | 36.96 | 0.65% | 12,000 |
| Sep 23, 2025 | 36.99 | 37.02 | 36.72 | 36.72 | 36.72 | -0.73% | 14,000 |
| Sep 22, 2025 | 35.01 | 37.86 | 35.01 | 36.99 | 36.99 | -1.33% | 62,000 |