JS Investments Limited (PSX:JSIL)
Pakistan · Delayed Price · Currency is PKR 29.00
-0.02 (-0.07%)
At close: Jul 31, 2025
JS Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2025 | 23.99 | 23.99 | 23.99 | 23.80 | 23.80 | - | 600 |
| Jun 18, 2025 | 23.60 | 23.60 | 23.01 | 23.80 | 23.80 | - | 200 |
| Jun 16, 2025 | 24.00 | 24.00 | 23.80 | 23.80 | 23.80 | -2.86% | 3,500 |
| Jun 13, 2025 | 24.10 | 24.10 | 24.10 | 24.50 | 24.50 | - | 54 |
| Jun 11, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 1.16% | 10,000 |
| Jun 10, 2025 | 24.20 | 24.46 | 24.20 | 24.22 | 24.22 | 0.92% | 35,712 |
| Jun 5, 2025 | 24.75 | 24.75 | 24.00 | 24.00 | 24.00 | -0.41% | 25,600 |
| Jun 4, 2025 | 24.40 | 25.50 | 24.00 | 24.10 | 24.10 | -3.60% | 506 |
| Jun 2, 2025 | 26.50 | 26.50 | 25.00 | 25.00 | 25.00 | -3.21% | 19,555 |
| May 30, 2025 | 24.98 | 25.85 | 24.98 | 25.83 | 25.83 | 9.91% | 18,028 |
| May 29, 2025 | 25.00 | 25.00 | 23.50 | 23.50 | 23.50 | -5.51% | 506 |
| May 27, 2025 | 23.89 | 25.30 | 23.00 | 24.87 | 24.87 | 1.51% | 1,295 |
| May 26, 2025 | 23.51 | 24.50 | 23.51 | 24.50 | 24.50 | - | 2,173 |
| May 23, 2025 | 23.50 | 24.70 | 23.50 | 24.50 | 24.50 | 5.88% | 11,870 |
| May 22, 2025 | 22.70 | 24.75 | 22.70 | 23.14 | 23.14 | 2.84% | 54,035 |
| May 21, 2025 | 22.45 | 22.51 | 22.45 | 22.50 | 22.50 | 2.74% | 12,350 |
| May 20, 2025 | 21.99 | 22.00 | 21.99 | 21.90 | 21.90 | - | 102 |
| May 19, 2025 | 21.60 | 22.49 | 21.60 | 21.90 | 21.90 | -0.90% | 1,705 |
| May 16, 2025 | 22.25 | 22.49 | 22.10 | 22.10 | 22.10 | -0.05% | 6,550 |
| May 15, 2025 | 22.20 | 22.25 | 22.05 | 22.11 | 22.11 | 0.55% | 14,999 |
| May 14, 2025 | 21.50 | 22.00 | 21.50 | 21.99 | 21.99 | -0.05% | 1,116 |