JS Global Capital Limited (PSX:JSGCL)
Pakistan · Delayed Price · Currency is PKR 150.23
-4.38 (-2.83%)
At close: Oct 21, 2025
JS Global Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 135.00 | 146.30 | 135.00 | 146.00 | 146.00 | 9.77% | 3,978 |
| Oct 7, 2025 | 130.00 | 133.01 | 130.00 | 133.00 | 133.00 | -2.10% | 552 |
| Oct 6, 2025 | 138.00 | 147.00 | 127.17 | 135.85 | 135.85 | -1.91% | 814 |
| Oct 3, 2025 | 137.00 | 137.00 | 137.00 | 138.50 | 138.50 | - | 8 |
| Oct 2, 2025 | 138.49 | 138.50 | 138.49 | 138.50 | 138.50 | 1.42% | 587 |
| Oct 1, 2025 | 136.05 | 138.50 | 135.00 | 136.56 | 136.56 | -1.47% | 806 |
| Sep 30, 2025 | 136.05 | 139.97 | 135.00 | 138.60 | 138.60 | -1.00% | 845 |
| Sep 29, 2025 | 132.01 | 147.25 | 132.01 | 140.00 | 140.00 | - | 282 |
| Sep 26, 2025 | 140.00 | 143.00 | 139.99 | 140.00 | 140.00 | 5.22% | 1,150 |
| Sep 25, 2025 | 128.00 | 145.00 | 128.00 | 133.05 | 133.05 | -3.59% | 1,852 |
| Sep 24, 2025 | 145.00 | 146.00 | 138.00 | 138.00 | 138.00 | -0.18% | 1,809 |
| Sep 23, 2025 | 146.00 | 146.00 | 136.00 | 138.25 | 138.25 | -6.08% | 778 |
| Sep 22, 2025 | 148.00 | 152.00 | 146.00 | 147.20 | 147.20 | -0.53% | 1,685 |
| Sep 19, 2025 | 144.40 | 148.50 | 144.30 | 147.99 | 147.99 | 9.62% | 6,936 |
| Sep 18, 2025 | 140.00 | 140.00 | 126.50 | 135.00 | 135.00 | - | 147 |
| Sep 17, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | 200 |
| Sep 16, 2025 | 147.80 | 147.80 | 126.02 | 135.00 | 135.00 | - | 56 |
| Sep 15, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | 1,309 |
| Sep 12, 2025 | 131.00 | 142.99 | 131.00 | 135.00 | 135.00 | - | 102 |
| Sep 11, 2025 | 142.00 | 142.00 | 131.00 | 135.00 | 135.00 | - | 9 |
| Sep 10, 2025 | 142.99 | 142.99 | 142.99 | 135.00 | 135.00 | - | 3 |
| Sep 9, 2025 | 142.99 | 142.99 | 142.99 | 135.00 | 135.00 | - | 2 |
| Sep 8, 2025 | 134.90 | 135.00 | 134.90 | 135.00 | 135.00 | - | 409 |
| Sep 5, 2025 | 131.00 | 140.00 | 125.50 | 135.00 | 135.00 | - | 85 |
| Sep 4, 2025 | 136.90 | 136.90 | 130.50 | 135.00 | 135.00 | 0.74% | 812 |
| Sep 3, 2025 | 130.00 | 130.00 | 130.00 | 134.01 | 134.01 | - | 515 |
| Sep 2, 2025 | 132.50 | 136.40 | 132.50 | 134.01 | 134.01 | 0.84% | 951 |
| Sep 1, 2025 | 129.00 | 134.00 | 125.00 | 132.89 | 132.89 | -0.44% | 2,064 |
| 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 |