JS Global Capital Limited (PSX:JSGCL)
Pakistan · Delayed Price · Currency is PKR 162.01
-5.24 (-3.13%)
At close: Sep 2, 2026
JS Global Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 162.03 | 167.00 | 162.00 | 162.01 | 162.01 | -3.13% | 498 |
| Sep 1, 2026 | 160.10 | 172.89 | 160.00 | 167.25 | 167.25 | -3.93% | 13,632 |
| Aug 28, 2026 | 169.90 | 175.00 | 163.00 | 174.10 | 174.10 | 7.78% | 1,295 |
| Aug 25, 2026 | 161.54 | 169.99 | 161.54 | 161.53 | 161.53 | - | 68 |
| Aug 24, 2026 | 160.66 | 169.90 | 160.66 | 161.53 | 161.53 | - | 40 |
| Aug 21, 2026 | 161.12 | 162.99 | 161.00 | 161.53 | 161.53 | -0.33% | 778 |
| Aug 20, 2026 | 162.06 | 162.10 | 162.05 | 162.06 | 162.06 | -3.33% | 182 |
| Aug 18, 2026 | 172.70 | 172.70 | 167.00 | 167.64 | 167.64 | -2.93% | 1,047 |
| Aug 17, 2026 | 162.55 | 173.78 | 162.50 | 172.70 | 172.70 | -0.63% | 1,217 |
| Aug 13, 2026 | 163.01 | 173.86 | 163.01 | 173.80 | 173.80 | -0.05% | 905 |
| Aug 12, 2026 | 161.00 | 174.00 | 161.00 | 173.88 | 173.88 | 2.28% | 211 |
| Aug 11, 2026 | 160.10 | 170.00 | 159.00 | 170.00 | 170.00 | 1.72% | 1,150 |
| Aug 10, 2026 | 174.00 | 174.00 | 160.00 | 167.13 | 167.13 | - | 25 |
| Aug 6, 2026 | 160.00 | 174.45 | 160.00 | 167.13 | 167.13 | - | 74 |
| Aug 5, 2026 | 185.87 | 185.87 | 165.00 | 167.13 | 167.13 | -1.09% | 343 |
| Aug 4, 2026 | 169.98 | 169.99 | 165.00 | 168.97 | 168.97 | 5.65% | 1,394 |
| Aug 3, 2026 | 156.51 | 156.51 | 156.51 | 159.94 | 159.94 | - | 77 |
| Jul 31, 2026 | 158.00 | 170.00 | 158.00 | 159.94 | 159.94 | - | 133 |
| Jul 29, 2026 | 158.00 | 158.00 | 158.00 | 159.94 | 159.94 | - | 60 |
| Jul 27, 2026 | 160.00 | 160.00 | 159.00 | 159.94 | 159.94 | -0.96% | 566 |
| Jul 22, 2026 | 148.55 | 177.00 | 148.55 | 161.49 | 161.49 | - | 225 |
| Jul 20, 2026 | 154.00 | 160.00 | 154.00 | 161.49 | 161.49 | - | 11 |
| Jul 17, 2026 | 168.00 | 168.00 | 168.00 | 161.49 | 161.49 | - | 52 |
| Jul 16, 2026 | 160.62 | 163.00 | 160.62 | 161.49 | 161.49 | 0.54% | 561 |
| Jul 15, 2026 | 170.00 | 170.00 | 170.00 | 160.62 | 160.62 | - | 10 |
| Jul 14, 2026 | 168.36 | 168.36 | 160.00 | 160.62 | 160.62 | -4.60% | 465 |
| Jul 13, 2026 | 152.25 | 168.50 | 152.25 | 168.36 | 168.36 | 4.71% | 1,164 |
| Jul 10, 2026 | 160.00 | 167.00 | 158.00 | 160.78 | 160.78 | 0.47% | 1,441 |
| Jul 9, 2026 | 161.00 | 173.99 | 155.00 | 160.02 | 160.02 | -2.29% | 754 |
| Jul 8, 2026 | 165.00 | 175.33 | 160.11 | 163.77 | 163.77 | -6.81% | 1,075 |
| Jul 7, 2026 | 184.23 | 184.23 | 168.60 | 175.73 | 175.73 | 4.93% | 9,362 |
| Jul 6, 2026 | 164.10 | 180.00 | 164.10 | 167.48 | 167.48 | 1.09% | 316 |
| Jul 3, 2026 | 170.00 | 171.00 | 165.00 | 165.67 | 165.67 | -1.34% | 344 |
| Jul 2, 2026 | 160.00 | 178.98 | 160.00 | 167.92 | 167.92 | 1.16% | 982 |
| Jul 1, 2026 | 157.00 | 180.00 | 157.00 | 166.00 | 166.00 | -2.31% | 939 |
| Jun 30, 2026 | 169.00 | 169.00 | 169.00 | 169.93 | 169.93 | - | 60 |
| Jun 23, 2026 | 160.50 | 160.55 | 160.50 | 169.93 | 169.93 | - | 20 |
| Jun 22, 2026 | 170.00 | 170.00 | 166.10 | 169.93 | 169.93 | -0.04% | 165 |
| Jun 19, 2026 | 166.10 | 170.00 | 166.10 | 170.00 | 170.00 | - | 389 |
| Jun 18, 2026 | 166.00 | 175.00 | 161.00 | 170.00 | 170.00 | -0.03% | 1,675 |
| Jun 17, 2026 | 170.05 | 170.05 | 170.00 | 170.05 | 170.05 | - | 2 |
| Jun 16, 2026 | 155.00 | 177.99 | 155.00 | 170.05 | 170.05 | 1.92% | 523 |
| Jun 15, 2026 | 166.90 | 166.90 | 166.85 | 166.85 | 166.85 | -0.02% | 542 |
| Jun 12, 2026 | 178.95 | 178.95 | 166.01 | 166.89 | 166.89 | -1.72% | 319 |
| Jun 11, 2026 | 169.99 | 181.89 | 165.00 | 169.81 | 169.81 | -0.11% | 1,762 |
| Jun 10, 2026 | 184.97 | 186.25 | 156.00 | 169.99 | 169.99 | 0.40% | 1,960 |
| Jun 9, 2026 | 168.00 | 175.00 | 155.01 | 169.32 | 169.32 | 0.73% | 2,283 |
| Jun 8, 2026 | 143.00 | 170.50 | 143.00 | 168.10 | 168.10 | 8.45% | 929 |
| Jun 5, 2026 | 145.04 | 163.00 | 145.04 | 155.00 | 155.00 | - | 204 |
| Jun 4, 2026 | 151.00 | 155.00 | 147.02 | 155.00 | 155.00 | -3.22% | 875 |