JS Investments Limited (PSX:JSIL)
Pakistan · Delayed Price · Currency is PKR 36.25
-0.70 (-1.89%)
At close: Oct 16, 2025
JS Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 37.70 | 40.00 | 37.01 | 38.00 | 38.00 | 0.40% | 24,376 |
| Oct 20, 2025 | 39.99 | 39.99 | 37.15 | 37.85 | 37.85 | 0.16% | 17,506 |
| Oct 17, 2025 | 36.89 | 39.47 | 35.90 | 37.79 | 37.79 | 4.25% | 345,759 |
| Oct 16, 2025 | 36.50 | 38.10 | 33.51 | 36.25 | 36.25 | -1.89% | 39,448 |
| Oct 15, 2025 | 37.49 | 39.25 | 36.01 | 36.95 | 36.95 | -0.14% | 25,391 |
| Oct 14, 2025 | 36.33 | 37.00 | 31.50 | 37.00 | 37.00 | 5.71% | 12,389 |
| Oct 13, 2025 | 36.41 | 38.90 | 34.20 | 35.00 | 35.00 | -5.46% | 13,326 |
| Oct 10, 2025 | 39.98 | 39.98 | 36.10 | 37.02 | 37.02 | -6.56% | 6,301 |
| Oct 9, 2025 | 37.99 | 40.01 | 37.00 | 39.62 | 39.62 | 5.37% | 18,224 |
| Oct 8, 2025 | 40.00 | 40.00 | 36.10 | 37.60 | 37.60 | -3.39% | 22,662 |
| Oct 7, 2025 | 40.50 | 40.50 | 37.50 | 38.92 | 38.92 | 0.18% | 68,669 |
| Oct 6, 2025 | 36.00 | 39.52 | 32.40 | 38.85 | 38.85 | 8.13% | 121,146 |
| Oct 3, 2025 | 32.44 | 35.93 | 30.50 | 35.93 | 35.93 | 10.01% | 82,335 |
| Oct 2, 2025 | 30.50 | 33.33 | 30.10 | 32.66 | 32.66 | 2.09% | 43,648 |
| Oct 1, 2025 | 29.88 | 32.00 | 29.25 | 31.99 | 31.99 | 6.63% | 45,698 |
| Sep 30, 2025 | 30.00 | 30.99 | 29.75 | 30.00 | 30.00 | - | 2,691 |
| Sep 29, 2025 | 28.77 | 30.50 | 28.70 | 30.00 | 30.00 | 2.77% | 31,033 |
| Sep 26, 2025 | 30.76 | 30.76 | 28.11 | 29.19 | 29.19 | -1.92% | 4,058 |
| Sep 25, 2025 | 30.80 | 30.80 | 29.30 | 29.76 | 29.76 | 0.88% | 166,727 |
| Sep 24, 2025 | 29.95 | 30.99 | 29.50 | 29.50 | 29.50 | 1.24% | 5,253 |
| Sep 23, 2025 | 29.75 | 30.00 | 28.67 | 29.14 | 29.14 | -2.25% | 1,047 |
| Sep 22, 2025 | 30.10 | 30.90 | 29.75 | 29.81 | 29.81 | -2.58% | 19,440 |
| Sep 19, 2025 | 30.30 | 30.99 | 30.00 | 30.60 | 30.60 | 2.03% | 23,952 |
| Sep 18, 2025 | 30.25 | 30.65 | 29.85 | 29.99 | 29.99 | 0.44% | 37,704 |
| Sep 17, 2025 | 30.00 | 30.30 | 29.99 | 29.86 | 29.86 | - | 257 |
| Sep 16, 2025 | 30.20 | 30.30 | 29.85 | 29.86 | 29.86 | -1.45% | 2,232 |
| Sep 15, 2025 | 29.50 | 30.70 | 29.50 | 30.30 | 30.30 | - | 121 |
| Sep 12, 2025 | 28.05 | 30.48 | 28.05 | 30.30 | 30.30 | - | 7,056 |
| Sep 11, 2025 | 30.49 | 30.49 | 30.01 | 30.30 | 30.30 | - | 2,262 |
| Sep 10, 2025 | 30.39 | 30.40 | 30.29 | 30.30 | 30.30 | -0.62% | 3,010 |
| Sep 9, 2025 | 29.95 | 32.00 | 29.94 | 30.49 | 30.49 | 2.14% | 23,741 |
| Sep 8, 2025 | 29.85 | 30.28 | 29.81 | 29.85 | 29.85 | 0.84% | 9,231 |
| Sep 5, 2025 | 30.40 | 31.99 | 29.55 | 29.60 | 29.60 | -1.63% | 113,708 |
| Sep 4, 2025 | 30.40 | 30.89 | 30.00 | 30.09 | 30.09 | -1.18% | 2,037 |
| Sep 3, 2025 | 30.74 | 30.85 | 29.71 | 30.45 | 30.45 | 0.50% | 91,251 |
| 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 |