JS Global Capital Limited (PSX:JSGCL)
Pakistan · Delayed Price · Currency is PKR 136.10
0.00 (0.00%)
At close: Jul 31, 2025
JS Global Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2025 | 126.00 | 126.00 | 126.00 | 125.00 | 125.00 | - | 7 |
| Jun 17, 2025 | 121.20 | 129.99 | 121.20 | 125.00 | 125.00 | -3.42% | 1,104 |
| Jun 16, 2025 | 125.00 | 130.00 | 125.00 | 129.42 | 129.42 | 4.50% | 2,678 |
| Jun 13, 2025 | 122.05 | 129.98 | 121.00 | 123.85 | 123.85 | 2.47% | 1,495 |
| Jun 12, 2025 | 128.89 | 128.89 | 120.06 | 120.86 | 120.86 | 0.85% | 1,612 |
| Jun 11, 2025 | 116.00 | 130.00 | 116.00 | 119.84 | 119.84 | -4.01% | 1,406 |
| Jun 10, 2025 | 136.99 | 136.99 | 112.37 | 124.85 | 124.85 | - | 64 |
| Jun 5, 2025 | 122.50 | 122.50 | 122.50 | 124.85 | 124.85 | - | 6 |
| Jun 4, 2025 | 120.00 | 124.85 | 120.00 | 124.85 | 124.85 | 2.13% | 1,080 |
| Jun 2, 2025 | 117.00 | 122.25 | 117.00 | 122.25 | 122.25 | 2.49% | 248 |
| May 30, 2025 | 118.02 | 128.00 | 118.02 | 119.28 | 119.28 | -0.83% | 307 |
| May 29, 2025 | 122.51 | 124.00 | 113.10 | 120.28 | 120.28 | -1.86% | 1,079 |
| May 27, 2025 | 134.31 | 134.31 | 120.36 | 122.56 | 122.56 | 0.38% | 8,287 |
| May 26, 2025 | 112.00 | 122.10 | 112.00 | 122.10 | 122.10 | 10.00% | 9,061 |
| May 23, 2025 | 115.40 | 115.40 | 104.51 | 111.00 | 111.00 | 5.80% | 1,309 |
| May 22, 2025 | 106.00 | 106.00 | 105.25 | 104.91 | 104.91 | - | 117 |
| May 21, 2025 | 114.00 | 114.00 | 110.00 | 104.91 | 104.91 | - | 43 |
| May 20, 2025 | 104.90 | 105.00 | 104.90 | 104.91 | 104.91 | -0.06% | 643 |
| May 19, 2025 | 102.00 | 105.00 | 102.00 | 104.97 | 104.97 | 3.16% | 4,116 |