JS Global Capital Limited (PSX:JSGCL)
Pakistan · Delayed Price · Currency is PKR 160.16
+10.16 (6.77%)
At close: Jun 3, 2026
JS Global Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 156.00 | 162.90 | 145.01 | 160.16 | 160.16 | 6.77% | 2,140 |
| Jun 2, 2026 | 151.00 | 151.00 | 146.00 | 150.00 | 150.00 | -0.05% | 668 |
| Jun 1, 2026 | 150.00 | 150.00 | 149.00 | 150.08 | 150.08 | - | 44 |
| May 29, 2026 | 149.99 | 157.00 | 146.00 | 150.08 | 150.08 | 3.14% | 221 |
| May 25, 2026 | 159.90 | 159.90 | 138.01 | 145.51 | 145.51 | -2.94% | 409 |
| May 22, 2026 | 149.91 | 153.80 | 148.02 | 149.91 | 149.91 | - | 134 |
| May 21, 2026 | 153.00 | 153.00 | 149.50 | 149.91 | 149.91 | -1.90% | 195 |
| May 20, 2026 | 154.99 | 154.99 | 145.00 | 152.82 | 152.82 | 2.42% | 205 |
| May 19, 2026 | 153.96 | 153.96 | 144.60 | 149.21 | 149.21 | - | 187 |
| May 18, 2026 | 152.00 | 157.90 | 149.15 | 149.21 | 149.21 | -9.96% | 4,361 |
| May 15, 2026 | 160.99 | 166.80 | 160.99 | 165.72 | 165.72 | -1.75% | 724 |
| May 14, 2026 | 156.06 | 167.99 | 156.06 | 168.68 | 168.68 | -0.30% | 96 |
| May 13, 2026 | 169.50 | 169.50 | 160.00 | 169.19 | 169.19 | -0.45% | 405 |
| May 12, 2026 | 169.95 | 169.95 | 158.11 | 169.95 | 169.95 | - | 83 |
| May 11, 2026 | 170.00 | 170.00 | 151.00 | 169.95 | 169.95 | 6.11% | 725 |
| May 8, 2026 | 170.00 | 184.99 | 156.00 | 160.16 | 160.16 | -7.42% | 1,598 |
| May 7, 2026 | 164.99 | 184.90 | 151.71 | 173.00 | 173.00 | 2.63% | 3,863 |
| May 6, 2026 | 156.93 | 170.00 | 143.10 | 168.56 | 168.56 | 7.41% | 345 |
| May 5, 2026 | 154.00 | 156.93 | 153.99 | 156.93 | 156.93 | 10.00% | 1,457 |
| May 4, 2026 | 151.00 | 170.71 | 142.25 | 142.66 | 142.66 | -8.07% | 809 |
| Apr 30, 2026 | 164.98 | 165.00 | 142.11 | 155.19 | 155.19 | - | 71 |
| Apr 29, 2026 | 169.99 | 170.00 | 150.15 | 155.19 | 155.19 | -5.95% | 408 |
| Apr 28, 2026 | 175.00 | 175.00 | 165.00 | 165.00 | 165.00 | -2.94% | 519 |
| Apr 27, 2026 | 168.97 | 170.00 | 168.10 | 170.00 | 170.00 | 0.59% | 549 |
| Apr 24, 2026 | 156.00 | 174.96 | 155.00 | 169.00 | 169.00 | 6.26% | 1,092 |
| Apr 23, 2026 | 167.40 | 167.43 | 154.00 | 159.05 | 159.05 | 4.49% | 961 |
| Apr 22, 2026 | 152.22 | 152.22 | 152.00 | 152.21 | 152.21 | 9.99% | 287 |
| Apr 21, 2026 | 151.36 | 151.36 | 140.02 | 138.38 | 138.38 | - | 13 |
| Apr 20, 2026 | 140.08 | 154.09 | 128.01 | 138.38 | 138.38 | -1.21% | 1,231 |
| Apr 17, 2026 | 139.98 | 146.03 | 138.00 | 140.08 | 140.08 | 5.52% | 374 |
| Apr 16, 2026 | 140.00 | 140.00 | 130.01 | 132.75 | 132.75 | - | 87 |
| Apr 15, 2026 | 135.00 | 140.00 | 132.50 | 132.75 | 132.75 | - | 78 |
| Apr 9, 2026 | 123.00 | 130.00 | 123.00 | 132.75 | 132.75 | - | 47 |
| Apr 8, 2026 | 144.98 | 144.98 | 143.06 | 132.75 | 132.75 | 0.64% | 230 |
| Apr 7, 2026 | 131.90 | 132.00 | 131.00 | 131.90 | 131.90 | - | 14 |
| Apr 6, 2026 | 126.00 | 126.00 | 126.00 | 131.90 | 131.90 | - | 116 |
| Apr 3, 2026 | 130.00 | 142.49 | 130.00 | 131.90 | 131.90 | -3.72% | 287 |
| Apr 2, 2026 | 140.97 | 140.97 | 126.87 | 137.00 | 137.00 | -2.82% | 452 |
| Apr 1, 2026 | 127.15 | 142.49 | 127.15 | 140.97 | 140.97 | - | 90 |
| Mar 31, 2026 | 135.00 | 135.00 | 135.00 | 140.97 | 140.97 | - | 3 |
| Mar 30, 2026 | 127.80 | 140.00 | 127.80 | 140.97 | 140.97 | -0.73% | 48 |
| Mar 26, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 1.41% | 300 |
| Mar 25, 2026 | 134.00 | 140.90 | 134.00 | 140.03 | 140.03 | -0.04% | 1,662 |
| Mar 18, 2026 | 140.09 | 140.09 | 140.09 | 140.09 | 140.09 | - | 2 |
| Mar 17, 2026 | 126.11 | 138.00 | 126.11 | 140.09 | 140.09 | - | 121 |
| Mar 16, 2026 | 145.99 | 145.99 | 140.00 | 140.09 | 140.09 | 4.54% | 402 |
| Mar 12, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 9.83% | 247 |
| Mar 11, 2026 | 133.00 | 134.00 | 133.00 | 122.01 | 122.01 | - | 13 |
| Mar 10, 2026 | 123.00 | 123.00 | 123.00 | 122.01 | 122.01 | - | 175 |
| Mar 9, 2026 | 120.00 | 120.00 | 120.00 | 122.01 | 122.01 | - | 200 |