JS Global Capital Limited (PSX:JSGCL)
Pakistan · Delayed Price · Currency is PKR 172.31
+8.94 (5.47%)
At close: Dec 19, 2025
JS Global Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 176.00 | 176.00 | 151.50 | 172.31 | 172.31 | 5.47% | 516 |
| Dec 18, 2025 | 180.00 | 180.00 | 162.50 | 163.37 | 163.37 | -9.24% | 3,935 |
| Dec 17, 2025 | 180.00 | 180.01 | 174.90 | 180.00 | 180.00 | -0.01% | 2,056 |
| Dec 16, 2025 | 190.00 | 190.00 | 175.00 | 180.01 | 180.01 | -1.33% | 1,504 |
| Dec 15, 2025 | 199.00 | 199.00 | 182.00 | 182.43 | 182.43 | 0.60% | 2,532 |
| Dec 12, 2025 | 212.90 | 212.90 | 174.90 | 181.34 | 181.34 | -6.68% | 7,121 |
| Dec 11, 2025 | 194.33 | 194.33 | 194.33 | 194.33 | 194.33 | 10.00% | 2,764 |
| Dec 10, 2025 | 176.66 | 176.66 | 150.00 | 176.66 | 176.66 | 10.00% | 2,836 |
| Dec 9, 2025 | 160.60 | 160.60 | 160.60 | 160.60 | 160.60 | 10.00% | 2,280 |
| Dec 8, 2025 | 158.00 | 158.00 | 146.60 | 146.00 | 146.00 | - | 98 |
| Dec 5, 2025 | 158.79 | 158.79 | 158.79 | 146.00 | 146.00 | - | 1 |
| Dec 4, 2025 | 158.40 | 158.40 | 154.00 | 146.00 | 146.00 | - | 44 |
| Dec 3, 2025 | 154.00 | 154.00 | 150.00 | 146.00 | 146.00 | - | 199 |
| Dec 2, 2025 | 158.00 | 158.00 | 147.00 | 146.00 | 146.00 | - | 17 |
| Dec 1, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | -0.07% | 1,365 |
| Nov 28, 2025 | 146.10 | 146.30 | 146.10 | 146.10 | 146.10 | 0.76% | 2,316 |
| Nov 27, 2025 | 139.00 | 145.00 | 139.00 | 145.00 | 145.00 | 3.99% | 262 |
| Nov 26, 2025 | 142.01 | 150.00 | 136.11 | 139.44 | 139.44 | -7.04% | 9,906 |
| Nov 25, 2025 | 141.01 | 159.00 | 141.00 | 150.00 | 150.00 | 3.44% | 12,845 |
| Nov 24, 2025 | 145.01 | 145.01 | 145.01 | 145.01 | 145.01 | 0.01% | 1,000 |
| Nov 20, 2025 | 142.91 | 145.00 | 142.90 | 145.00 | 145.00 | 1.58% | 6,723 |
| Nov 19, 2025 | 142.00 | 159.00 | 142.00 | 142.75 | 142.75 | -4.19% | 7,361 |
| Nov 18, 2025 | 148.99 | 152.00 | 148.99 | 149.00 | 149.00 | - | 63 |
| Nov 17, 2025 | 142.04 | 142.04 | 142.04 | 149.00 | 149.00 | - | 150 |
| Nov 14, 2025 | 146.00 | 152.00 | 146.00 | 149.00 | 149.00 | 0.89% | 187 |
| Nov 13, 2025 | 141.00 | 149.00 | 140.00 | 147.68 | 147.68 | 3.19% | 588 |
| Nov 12, 2025 | 149.00 | 149.00 | 149.00 | 143.11 | 143.11 | - | 105 |
| Nov 11, 2025 | 154.00 | 154.00 | 142.47 | 143.11 | 143.11 | -4.59% | 1,497 |
| Nov 10, 2025 | 159.00 | 159.00 | 159.00 | 150.00 | 150.00 | - | 43 |
| Nov 7, 2025 | 147.00 | 150.00 | 146.00 | 150.00 | 150.00 | - | 1,493 |
| Nov 6, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -3.14% | 500 |
| Nov 5, 2025 | 143.81 | 156.00 | 143.81 | 154.86 | 154.86 | -3.09% | 7,599 |
| Nov 4, 2025 | 160.00 | 160.00 | 156.00 | 159.79 | 159.79 | -0.13% | 433 |
| Nov 3, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 6.67% | 342 |
| Oct 30, 2025 | 150.50 | 150.50 | 150.00 | 150.00 | 150.00 | -3.29% | 772 |
| Oct 29, 2025 | 159.00 | 159.00 | 155.11 | 155.11 | 155.11 | -8.20% | 456 |
| Oct 28, 2025 | 170.00 | 173.05 | 157.00 | 168.96 | 168.96 | 7.26% | 423 |
| Oct 27, 2025 | 149.00 | 160.00 | 149.00 | 157.53 | 157.53 | 1.55% | 266 |
| Oct 24, 2025 | 169.49 | 169.58 | 155.11 | 155.13 | 155.13 | -2.54% | 788 |
| Oct 23, 2025 | 150.50 | 168.00 | 150.50 | 159.17 | 159.17 | 2.69% | 7,832 |
| Oct 22, 2025 | 154.50 | 159.90 | 154.50 | 155.00 | 155.00 | 3.18% | 1,998 |
| Oct 21, 2025 | 170.07 | 170.07 | 150.00 | 150.23 | 150.23 | -2.83% | 9,382 |
| Oct 20, 2025 | 154.61 | 154.61 | 154.00 | 154.61 | 154.61 | 10.00% | 9,537 |
| Oct 17, 2025 | 127.77 | 140.55 | 125.50 | 140.55 | 140.55 | 10.00% | 3,109 |
| Oct 16, 2025 | 132.00 | 132.50 | 126.00 | 127.77 | 127.77 | -7.89% | 5,680 |
| Oct 15, 2025 | 134.49 | 140.00 | 127.00 | 138.71 | 138.71 | 3.14% | 2,510 |
| Oct 14, 2025 | 130.00 | 135.89 | 130.00 | 134.49 | 134.49 | 7.44% | 848 |
| Oct 13, 2025 | 129.55 | 130.00 | 124.00 | 125.18 | 125.18 | -3.78% | 5,281 |
| Oct 10, 2025 | 140.00 | 149.84 | 125.50 | 130.10 | 130.10 | -5.53% | 694 |
| Oct 9, 2025 | 149.99 | 150.00 | 137.51 | 137.71 | 137.71 | -5.68% | 297 |