JS Investments Limited (PSX:JSIL)
Pakistan · Delayed Price · Currency is PKR 30.30
+0.30 (1.00%)
At close: Sep 2, 2025
JS Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 30.88 | 30.88 | 29.75 | 30.30 | 30.30 | 1.00% | 4,253 |
| Sep 1, 2025 | 31.49 | 32.00 | 30.00 | 30.00 | 30.00 | -3.23% | 10,743 |
| Aug 29, 2025 | 30.99 | 31.50 | 29.00 | 31.00 | 31.00 | 1.64% | 22,333 |
| Aug 28, 2025 | 31.99 | 32.70 | 30.23 | 30.50 | 30.50 | -1.61% | 24,395 |
| Aug 27, 2025 | 30.90 | 31.44 | 30.90 | 31.00 | 31.00 | 1.87% | 7,260 |
| Aug 26, 2025 | 31.95 | 33.89 | 30.00 | 30.43 | 30.43 | -4.49% | 4,100 |
| Aug 25, 2025 | 31.00 | 33.80 | 30.00 | 31.86 | 31.86 | 2.74% | 12,286 |
| Aug 22, 2025 | 31.00 | 31.99 | 31.00 | 31.01 | 31.01 | -4.58% | 3,747 |
| Aug 21, 2025 | 31.00 | 32.50 | 30.01 | 32.50 | 32.50 | 1.56% | 14,324 |
| Aug 20, 2025 | 33.10 | 33.10 | 30.50 | 32.00 | 32.00 | -3.18% | 23,827 |
| Aug 19, 2025 | 30.98 | 33.90 | 30.80 | 33.05 | 33.05 | 6.65% | 12,003 |
| Aug 18, 2025 | 31.20 | 31.99 | 30.99 | 30.99 | 30.99 | 0.10% | 1,595 |
| Aug 15, 2025 | 31.00 | 33.40 | 30.10 | 30.96 | 30.96 | 0.03% | 4,106 |
| Aug 13, 2025 | 31.00 | 31.49 | 30.09 | 30.95 | 30.95 | 0.03% | 14,663 |
| Aug 12, 2025 | 31.43 | 32.90 | 30.61 | 30.94 | 30.94 | -3.16% | 10,832 |
| Aug 11, 2025 | 32.00 | 32.00 | 29.99 | 31.95 | 31.95 | -0.06% | 5,779 |
| Aug 8, 2025 | 30.74 | 31.98 | 30.25 | 31.97 | 31.97 | 6.18% | 5,570 |
| Aug 7, 2025 | 33.10 | 33.68 | 30.00 | 30.11 | 30.11 | -8.81% | 32,748 |
| Aug 6, 2025 | 33.99 | 35.30 | 32.10 | 33.02 | 33.02 | 2.36% | 46,721 |
| Aug 5, 2025 | 34.82 | 36.00 | 32.00 | 32.26 | 32.26 | -3.87% | 22,050 |
| Aug 4, 2025 | 30.00 | 33.57 | 30.00 | 33.56 | 33.56 | 9.96% | 31,114 |
| Aug 1, 2025 | 29.50 | 31.45 | 27.50 | 30.52 | 30.52 | 5.24% | 1,501 |
| Jul 31, 2025 | 30.25 | 30.25 | 28.65 | 29.00 | 29.00 | -0.07% | 603 |
| Jul 30, 2025 | 30.00 | 30.00 | 29.00 | 29.02 | 29.02 | -3.94% | 2,534 |
| Jul 29, 2025 | 29.00 | 31.35 | 29.00 | 30.21 | 30.21 | 5.96% | 24,252 |
| Jul 28, 2025 | 28.00 | 28.51 | 27.98 | 28.51 | 28.51 | 1.82% | 17,505 |
| Jul 25, 2025 | 28.45 | 28.49 | 27.65 | 28.00 | 28.00 | - | 7,139 |
| Jul 24, 2025 | 27.80 | 28.55 | 27.50 | 28.00 | 28.00 | -0.99% | 16,101 |
| Jul 23, 2025 | 29.45 | 29.45 | 28.01 | 28.28 | 28.28 | 0.96% | 1,500 |
| Jul 22, 2025 | 27.50 | 28.20 | 27.25 | 28.01 | 28.01 | 2.23% | 6,025 |
| Jul 21, 2025 | 26.21 | 27.80 | 26.21 | 27.40 | 27.40 | -2.14% | 574 |
| Jul 18, 2025 | 30.00 | 30.00 | 28.00 | 28.00 | 28.00 | -4.37% | 14,211 |
| Jul 17, 2025 | 26.66 | 29.28 | 26.66 | 29.28 | 29.28 | 8.32% | 13,006 |
| Jul 16, 2025 | 26.75 | 27.20 | 26.28 | 27.03 | 27.03 | 0.11% | 8,900 |
| Jul 15, 2025 | 27.01 | 27.01 | 27.00 | 27.00 | 27.00 | -3.61% | 22,880 |
| Jul 14, 2025 | 29.99 | 29.99 | 25.61 | 28.01 | 28.01 | 2.60% | 5,649 |
| Jul 11, 2025 | 28.35 | 28.35 | 26.10 | 27.30 | 27.30 | - | 108 |
| Jul 10, 2025 | 28.40 | 28.40 | 27.00 | 27.30 | 27.30 | - | 154 |
| Jul 9, 2025 | 28.40 | 28.40 | 26.10 | 27.30 | 27.30 | -1.44% | 1,250 |
| Jul 8, 2025 | 27.99 | 28.00 | 26.35 | 27.70 | 27.70 | -1.46% | 21,631 |
| Jul 7, 2025 | 26.10 | 28.85 | 25.15 | 28.11 | 28.11 | 1.01% | 21,243 |
| Jul 4, 2025 | 25.90 | 27.83 | 25.80 | 27.83 | 27.83 | 10.00% | 37,573 |
| Jul 3, 2025 | 24.90 | 26.00 | 24.90 | 25.30 | 25.30 | 1.20% | 16,900 |
| Jul 2, 2025 | 24.20 | 25.00 | 24.10 | 25.00 | 25.00 | 2.67% | 6,729 |
| Jun 30, 2025 | 25.20 | 25.25 | 24.10 | 24.35 | 24.35 | -2.21% | 10,700 |
| Jun 27, 2025 | 24.40 | 24.99 | 24.40 | 24.90 | 24.90 | 5.29% | 8,050 |
| Jun 26, 2025 | 24.11 | 24.25 | 23.65 | 23.65 | 23.65 | -3.47% | 13,500 |
| Jun 25, 2025 | 24.20 | 24.50 | 24.20 | 24.50 | 24.50 | 2.51% | 36,200 |
| Jun 24, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 0.42% | 510 |
| Jun 20, 2025 | 23.99 | 23.99 | 23.99 | 23.80 | 23.80 | - | 100 |