JS Global Capital Limited (PSX:JSGCL)
Pakistan · Delayed Price · Currency is PKR 159.05
+6.84 (4.49%)
At close: Apr 23, 2026
JS Global Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 5, 2026 | 121.10 | 144.00 | 120.38 | 122.01 | 122.01 | -8.78% | 395 |
| Mar 4, 2026 | 121.02 | 144.50 | 121.02 | 133.75 | 133.75 | - | 6 |
| Mar 2, 2026 | 127.00 | 145.49 | 126.00 | 133.75 | 133.75 | -4.46% | 344 |
| Feb 26, 2026 | 132.31 | 141.99 | 132.30 | 140.00 | 140.00 | -2.78% | 506 |
| Feb 25, 2026 | 144.00 | 144.00 | 132.50 | 144.00 | 144.00 | - | 187 |
| Feb 24, 2026 | 145.00 | 145.00 | 139.50 | 144.00 | 144.00 | -7.10% | 2,388 |
| Feb 23, 2026 | 155.01 | 181.50 | 155.00 | 155.00 | 155.00 | -6.06% | 789 |
| Feb 20, 2026 | 155.00 | 175.00 | 155.00 | 165.00 | 165.00 | -0.60% | 540 |
| Feb 19, 2026 | 155.01 | 155.01 | 155.01 | 165.99 | 165.99 | - | 2 |
| Feb 18, 2026 | 180.00 | 180.00 | 160.00 | 165.99 | 165.99 | - | 20 |
| Feb 17, 2026 | 165.00 | 179.98 | 165.00 | 165.99 | 165.99 | 0.66% | 341 |
| Feb 16, 2026 | 165.00 | 165.00 | 164.90 | 164.90 | 164.90 | -7.11% | 1,000 |
| Feb 13, 2026 | 165.57 | 180.00 | 165.57 | 177.53 | 177.53 | - | 7 |
| Feb 12, 2026 | 166.00 | 189.00 | 166.00 | 177.53 | 177.53 | - | 19 |
| Feb 11, 2026 | 177.53 | 177.53 | 157.20 | 177.53 | 177.53 | 3.21% | 162 |
| Feb 10, 2026 | 176.46 | 176.46 | 176.46 | 172.01 | 172.01 | - | 1 |
| Feb 9, 2026 | 182.00 | 182.00 | 171.00 | 172.01 | 172.01 | - | 86 |
| Feb 6, 2026 | 170.00 | 180.00 | 170.00 | 172.01 | 172.01 | -4.28% | 1,100 |
| Feb 3, 2026 | 178.00 | 180.00 | 175.00 | 179.70 | 179.70 | 2.93% | 370 |
| Feb 2, 2026 | 180.00 | 180.00 | 159.12 | 174.59 | 174.59 | - | 23 |
| Jan 30, 2026 | 182.00 | 182.00 | 170.00 | 174.59 | 174.59 | -1.22% | 225 |
| Jan 29, 2026 | 161.12 | 179.99 | 161.12 | 176.74 | 176.74 | 2.11% | 186 |
| Jan 28, 2026 | 179.97 | 179.97 | 179.97 | 173.09 | 173.09 | - | 36 |
| Jan 27, 2026 | 173.11 | 177.11 | 173.00 | 173.09 | 173.09 | -4.51% | 3,172 |
| Jan 26, 2026 | 194.00 | 194.00 | 170.00 | 181.27 | 181.27 | 0.73% | 1,196 |