JS Global Capital Limited (PSX:JSGCL)
Pakistan · Delayed Price · Currency is PKR 134.01
+1.12 (0.84%)
At close: Sep 2, 2025
JS Global Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 133.00 | 135.00 | 127.50 | 133.48 | 133.48 | -4.08% | 2,471 |
| Aug 28, 2025 | 144.00 | 144.00 | 144.00 | 139.16 | 139.16 | - | 152 |
| Aug 27, 2025 | 140.00 | 142.00 | 138.00 | 139.16 | 139.16 | -5.36% | 1,859 |
| Aug 26, 2025 | 147.04 | 147.04 | 147.04 | 147.04 | 147.04 | - | 300 |
| Aug 25, 2025 | 150.00 | 150.00 | 138.00 | 147.04 | 147.04 | -1.97% | 452 |
| Aug 22, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -0.34% | 500 |
| Aug 21, 2025 | 143.89 | 149.00 | 143.89 | 150.51 | 150.51 | - | 7 |
| Aug 20, 2025 | 149.99 | 150.00 | 141.00 | 150.51 | 150.51 | - | 101 |
| Aug 19, 2025 | 150.00 | 151.00 | 149.98 | 150.51 | 150.51 | -0.29% | 2,481 |
| Aug 18, 2025 | 151.00 | 161.95 | 150.00 | 150.95 | 150.95 | 0.09% | 2,853 |
| Aug 15, 2025 | 160.00 | 160.00 | 150.00 | 150.82 | 150.82 | -5.74% | 1,358 |
| Aug 13, 2025 | 164.90 | 174.00 | 154.00 | 160.00 | 160.00 | 0.90% | 758 |
| Aug 12, 2025 | 150.00 | 162.00 | 150.00 | 158.58 | 158.58 | 7.29% | 7,857 |
| Aug 11, 2025 | 145.00 | 154.00 | 145.00 | 147.81 | 147.81 | 2.99% | 504 |
| Aug 8, 2025 | 143.30 | 148.00 | 143.30 | 143.52 | 143.52 | 0.01% | 250 |
| Aug 7, 2025 | 148.00 | 148.00 | 148.00 | 143.51 | 143.51 | - | 1 |
| Aug 6, 2025 | 136.00 | 151.51 | 135.50 | 143.51 | 143.51 | 0.22% | 1,821 |
| Aug 5, 2025 | 134.00 | 147.00 | 134.00 | 143.19 | 143.19 | 2.51% | 2,054 |
| Aug 4, 2025 | 148.19 | 148.19 | 133.00 | 139.68 | 139.68 | 2.71% | 816 |
| Aug 1, 2025 | 133.00 | 140.00 | 133.00 | 136.00 | 136.00 | -0.07% | 1,512 |
| Jul 31, 2025 | 133.02 | 133.02 | 133.00 | 136.10 | 136.10 | - | 11 |
| Jul 29, 2025 | 149.00 | 149.00 | 125.93 | 136.10 | 136.10 | -2.73% | 306 |
| Jul 28, 2025 | 140.00 | 147.23 | 134.00 | 139.92 | 139.92 | 0.43% | 511 |
| Jul 25, 2025 | 138.00 | 143.00 | 133.11 | 139.32 | 139.32 | 1.44% | 1,930 |
| Jul 24, 2025 | 137.00 | 137.90 | 137.00 | 137.34 | 137.34 | -0.48% | 270 |
| Jul 23, 2025 | 125.21 | 139.90 | 125.21 | 138.00 | 138.00 | 2.23% | 1,764 |
| Jul 22, 2025 | 130.03 | 139.20 | 130.03 | 134.99 | 134.99 | -2.58% | 1,041 |
| Jul 21, 2025 | 132.60 | 132.65 | 132.51 | 138.56 | 138.56 | - | 143 |
| Jul 18, 2025 | 133.23 | 133.30 | 133.23 | 138.56 | 138.56 | - | 11 |
| Jul 17, 2025 | 135.31 | 145.00 | 135.31 | 138.56 | 138.56 | -5.72% | 2,309 |
| Jul 16, 2025 | 130.50 | 148.00 | 130.50 | 146.97 | 146.97 | 7.08% | 242 |
| Jul 15, 2025 | 143.00 | 149.00 | 137.25 | 137.25 | 137.25 | -5.36% | 330 |
| Jul 14, 2025 | 143.00 | 145.19 | 143.00 | 145.02 | 145.02 | -3.55% | 1,031 |
| Jul 11, 2025 | 145.90 | 152.00 | 141.00 | 150.35 | 150.35 | 7.39% | 16,619 |
| Jul 10, 2025 | 148.00 | 148.00 | 137.01 | 140.00 | 140.00 | -1.73% | 474 |
| Jul 9, 2025 | 146.99 | 149.00 | 140.00 | 142.46 | 142.46 | -1.07% | 2,905 |
| Jul 8, 2025 | 148.00 | 148.00 | 140.00 | 144.00 | 144.00 | 1.93% | 614 |
| Jul 7, 2025 | 143.99 | 150.00 | 140.00 | 141.27 | 141.27 | -1.99% | 2,041 |
| Jul 4, 2025 | 130.28 | 145.00 | 130.28 | 144.14 | 144.14 | 8.89% | 2,260 |
| Jul 3, 2025 | 147.99 | 147.99 | 130.30 | 132.37 | 132.37 | -4.36% | 978 |
| Jul 2, 2025 | 125.05 | 139.99 | 125.05 | 138.40 | 138.40 | 8.06% | 6,863 |
| Jul 1, 2025 | 125.00 | 134.99 | 125.00 | 128.08 | 128.08 | 1.63% | 827 |
| Jun 30, 2025 | 137.90 | 137.90 | 123.01 | 126.03 | 126.03 | 0.01% | 7,229 |
| Jun 27, 2025 | 122.28 | 128.00 | 122.00 | 126.02 | 126.02 | 0.28% | 48,653 |
| Jun 26, 2025 | 125.67 | 125.67 | 125.67 | 125.67 | 125.67 | - | 476 |
| Jun 25, 2025 | 133.00 | 133.00 | 122.00 | 125.67 | 125.67 | 0.53% | 1,039 |
| Jun 24, 2025 | 122.89 | 133.97 | 122.89 | 125.01 | 125.01 | 2.64% | 6,656 |
| Jun 23, 2025 | 124.00 | 124.00 | 121.51 | 121.79 | 121.79 | -2.57% | 353 |
| Jun 20, 2025 | 137.00 | 137.00 | 128.05 | 125.00 | 125.00 | - | 23 |
| Jun 19, 2025 | 124.00 | 126.99 | 124.00 | 125.00 | 125.00 | - | 425 |