Jubilee Spinning & Weaving Mills Limited (PSX:JUBS)
Pakistan · Delayed Price · Currency is PKR 25.32
-1.15 (-4.34%)
At close: Oct 3, 2025
PSX:JUBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 24.25 | 25.60 | 23.83 | 24.17 | 24.17 | 0.12% | 48,847 |
| Oct 6, 2025 | 25.20 | 25.89 | 23.95 | 24.14 | 24.14 | -4.66% | 16,179 |
| Oct 3, 2025 | 26.47 | 26.49 | 25.20 | 25.32 | 25.32 | -4.34% | 17,377 |
| Oct 2, 2025 | 27.00 | 27.00 | 25.50 | 26.47 | 26.47 | -2.00% | 14,862 |
| Oct 1, 2025 | 27.90 | 27.99 | 27.00 | 27.01 | 27.01 | -3.26% | 23,771 |
| Sep 30, 2025 | 27.99 | 27.99 | 27.25 | 27.92 | 27.92 | 0.43% | 4,037 |
| Sep 29, 2025 | 28.40 | 28.98 | 26.02 | 27.80 | 27.80 | -1.63% | 31,367 |
| Sep 26, 2025 | 27.90 | 29.48 | 27.01 | 28.26 | 28.26 | 2.76% | 32,140 |
| Sep 25, 2025 | 27.00 | 27.60 | 27.00 | 27.50 | 27.50 | 1.97% | 9,167 |
| Sep 24, 2025 | 26.45 | 26.99 | 26.45 | 26.97 | 26.97 | -0.19% | 18,137 |
| Sep 23, 2025 | 29.48 | 29.48 | 26.56 | 27.02 | 27.02 | -8.34% | 53,815 |
| Sep 22, 2025 | 31.99 | 31.99 | 29.30 | 29.48 | 29.48 | -8.25% | 58,591 |
| Sep 19, 2025 | 33.55 | 34.87 | 31.07 | 32.13 | 32.13 | -5.92% | 20,664 |
| Sep 18, 2025 | 33.40 | 34.54 | 33.25 | 34.15 | 34.15 | 1.94% | 20,236 |
| Sep 17, 2025 | 33.81 | 34.75 | 33.32 | 33.50 | 33.50 | -0.56% | 4,272 |
| Sep 16, 2025 | 33.50 | 34.90 | 33.10 | 33.69 | 33.69 | -0.18% | 25,001 |
| Sep 15, 2025 | 34.40 | 35.50 | 33.50 | 33.75 | 33.75 | -2.68% | 24,896 |
| Sep 12, 2025 | 36.02 | 37.48 | 34.05 | 34.68 | 34.68 | -5.74% | 22,354 |
| Sep 11, 2025 | 39.97 | 39.97 | 36.05 | 36.79 | 36.79 | 1.24% | 148,583 |
| Sep 10, 2025 | 32.00 | 36.34 | 31.02 | 36.34 | 36.34 | 9.99% | 58,303 |
| Sep 9, 2025 | 36.69 | 36.69 | 33.04 | 33.04 | 33.04 | -10.00% | 65,092 |
| Sep 8, 2025 | 37.15 | 39.78 | 36.71 | 36.71 | 36.71 | -10.00% | 47,265 |
| Sep 5, 2025 | 41.60 | 45.00 | 40.79 | 40.79 | 40.79 | -10.00% | 103,287 |
| Sep 4, 2025 | 45.50 | 46.60 | 45.32 | 45.32 | 45.32 | -10.01% | 42,387 |
| Sep 3, 2025 | 52.99 | 52.99 | 50.36 | 50.36 | 50.36 | -10.01% | 53,802 |
| Sep 2, 2025 | 66.00 | 68.11 | 55.73 | 55.96 | 55.96 | -9.63% | 155,728 |
| Sep 1, 2025 | 61.92 | 61.92 | 56.30 | 61.92 | 61.92 | 10.00% | 72,205 |
| Aug 29, 2025 | 56.28 | 56.29 | 56.00 | 56.29 | 56.29 | 10.01% | 19,717 |
| Aug 28, 2025 | 47.80 | 51.17 | 46.00 | 51.17 | 51.17 | 10.00% | 58,080 |
| Aug 27, 2025 | 40.00 | 46.52 | 38.21 | 46.52 | 46.52 | 10.00% | 1,388,811 |
| Aug 26, 2025 | 48.00 | 48.00 | 39.28 | 42.29 | 42.29 | -3.09% | 652,465 |
| Aug 25, 2025 | 41.75 | 43.64 | 41.75 | 43.64 | 43.64 | 10.01% | 105,021 |
| Aug 22, 2025 | 37.86 | 39.67 | 35.10 | 39.67 | 39.67 | 10.01% | 112,789 |
| Aug 21, 2025 | 34.05 | 36.06 | 34.05 | 36.06 | 36.06 | 10.01% | 90,057 |
| Aug 20, 2025 | 32.00 | 32.78 | 30.02 | 32.78 | 32.78 | 10.00% | 130,419 |
| Aug 19, 2025 | 29.80 | 29.80 | 27.20 | 29.80 | 29.80 | 10.00% | 151,474 |
| Aug 18, 2025 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | 9.99% | 41,092 |
| Aug 15, 2025 | 24.50 | 24.63 | 24.50 | 24.63 | 24.63 | 10.00% | 76,049 |
| Aug 13, 2025 | 20.97 | 22.39 | 20.90 | 22.39 | 22.39 | 10.02% | 145,393 |
| Aug 12, 2025 | 20.35 | 20.35 | 20.00 | 20.35 | 20.35 | 10.00% | 55,574 |
| Aug 11, 2025 | 17.00 | 18.50 | 17.00 | 18.50 | 18.50 | 9.99% | 52,407 |
| Aug 8, 2025 | 15.51 | 16.82 | 15.51 | 16.82 | 16.82 | 10.01% | 39,431 |
| Aug 7, 2025 | 14.74 | 15.29 | 14.73 | 15.29 | 15.29 | 10.00% | 29,790 |
| Aug 6, 2025 | 13.70 | 13.90 | 12.10 | 13.90 | 13.90 | 9.97% | 27,175 |
| Aug 5, 2025 | 13.30 | 13.30 | 12.30 | 12.64 | 12.64 | 1.85% | 2,785 |
| Aug 4, 2025 | 12.12 | 13.19 | 12.11 | 12.41 | 12.41 | -1.43% | 4,337 |
| Aug 1, 2025 | 13.75 | 13.79 | 12.55 | 12.59 | 12.59 | -3.89% | 2,437 |
| Jul 31, 2025 | 13.70 | 13.70 | 12.80 | 13.10 | 13.10 | 0.77% | 7,747 |
| Jul 30, 2025 | 13.39 | 13.39 | 12.71 | 13.00 | 13.00 | 0.54% | 7,111 |
| Jul 29, 2025 | 13.10 | 13.10 | 12.54 | 12.93 | 12.93 | -0.54% | 9,011 |