Jubilee Spinning & Weaving Mills Limited (PSX:JUBS)
Pakistan · Delayed Price · Currency is PKR 22.00
+0.33 (1.52%)
At close: Dec 17, 2025
PSX:JUBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 23.00 | 23.98 | 22.30 | 22.53 | 22.53 | -1.18% | 5,362 |
| Dec 18, 2025 | 21.50 | 23.00 | 21.50 | 22.80 | 22.80 | 3.64% | 9,464 |
| Dec 17, 2025 | 22.00 | 22.00 | 21.45 | 22.00 | 22.00 | 1.52% | 505 |
| Dec 16, 2025 | 21.55 | 22.31 | 21.50 | 21.67 | 21.67 | -1.46% | 6,046 |
| Dec 15, 2025 | 21.99 | 22.45 | 21.70 | 21.99 | 21.99 | 2.42% | 1,215 |
| Dec 12, 2025 | 21.55 | 21.99 | 21.20 | 21.47 | 21.47 | -0.14% | 6,403 |
| Dec 11, 2025 | 21.50 | 22.00 | 21.40 | 21.50 | 21.50 | -0.28% | 14,337 |
| Dec 10, 2025 | 21.51 | 22.75 | 21.50 | 21.56 | 21.56 | -2.09% | 8,393 |
| Dec 9, 2025 | 22.50 | 22.75 | 22.00 | 22.02 | 22.02 | 0.55% | 11,310 |
| Dec 8, 2025 | 23.50 | 23.50 | 21.30 | 21.90 | 21.90 | -5.73% | 12,373 |
| Dec 5, 2025 | 22.40 | 24.40 | 22.24 | 23.23 | 23.23 | 3.47% | 5,574 |
| Dec 4, 2025 | 21.80 | 22.42 | 21.80 | 22.45 | 22.45 | - | 205 |
| Dec 3, 2025 | 21.35 | 22.49 | 21.35 | 22.45 | 22.45 | 3.31% | 1,512 |
| Dec 2, 2025 | 21.13 | 22.75 | 21.13 | 21.73 | 21.73 | -1.85% | 7,390 |
| Dec 1, 2025 | 22.20 | 22.97 | 22.00 | 22.14 | 22.14 | -1.42% | 2,209 |
| Nov 28, 2025 | 22.50 | 22.80 | 22.06 | 22.46 | 22.46 | 1.86% | 3,582 |
| Nov 27, 2025 | 21.95 | 22.50 | 21.95 | 22.05 | 22.05 | 0.23% | 4,240 |
| Nov 26, 2025 | 22.50 | 22.50 | 21.40 | 22.00 | 22.00 | - | 292 |
| Nov 25, 2025 | 22.71 | 22.71 | 21.99 | 22.00 | 22.00 | -0.54% | 3,107 |
| Nov 24, 2025 | 21.90 | 22.89 | 21.90 | 22.12 | 22.12 | 0.55% | 1,184 |
| Nov 21, 2025 | 22.50 | 22.74 | 21.54 | 22.00 | 22.00 | - | 71 |
| Nov 20, 2025 | 22.50 | 22.50 | 21.80 | 22.00 | 22.00 | - | 362 |
| Nov 19, 2025 | 22.15 | 22.15 | 22.15 | 22.00 | 22.00 | - | 200 |
| Nov 18, 2025 | 22.50 | 22.50 | 22.00 | 22.00 | 22.00 | -2.65% | 3,791 |
| Nov 17, 2025 | 22.50 | 22.90 | 22.50 | 22.60 | 22.60 | 0.31% | 4,987 |
| Nov 14, 2025 | 22.11 | 23.10 | 22.11 | 22.53 | 22.53 | 1.40% | 4,452 |
| Nov 13, 2025 | 22.50 | 22.89 | 22.10 | 22.22 | 22.22 | -0.13% | 5,608 |
| Nov 12, 2025 | 21.49 | 22.75 | 21.05 | 22.25 | 22.25 | 5.90% | 24,908 |
| Nov 11, 2025 | 21.50 | 21.50 | 20.50 | 21.01 | 21.01 | -2.60% | 3,273 |
| Nov 10, 2025 | 21.50 | 21.70 | 21.32 | 21.57 | 21.57 | 2.37% | 5,413 |
| Nov 7, 2025 | 21.50 | 21.83 | 21.03 | 21.07 | 21.07 | -3.53% | 2,212 |
| Nov 6, 2025 | 21.50 | 21.85 | 21.21 | 21.84 | 21.84 | 3.16% | 5,553 |
| Nov 5, 2025 | 21.85 | 21.85 | 21.02 | 21.17 | 21.17 | -1.63% | 7,309 |
| Nov 4, 2025 | 22.05 | 22.88 | 21.50 | 21.52 | 21.52 | -4.36% | 13,836 |
| Nov 3, 2025 | 22.00 | 22.75 | 22.00 | 22.50 | 22.50 | 1.99% | 9,545 |
| Oct 31, 2025 | 22.00 | 23.47 | 22.00 | 22.06 | 22.06 | 1.89% | 7,791 |
| Oct 30, 2025 | 22.49 | 22.49 | 21.41 | 21.65 | 21.65 | -1.99% | 1,426 |
| Oct 29, 2025 | 23.45 | 23.45 | 22.00 | 22.09 | 22.09 | -3.96% | 9,363 |
| Oct 28, 2025 | 22.50 | 23.50 | 22.09 | 23.00 | 23.00 | 3.19% | 68,881 |
| Oct 27, 2025 | 22.01 | 23.00 | 22.01 | 22.29 | 22.29 | -0.98% | 14,665 |
| Oct 24, 2025 | 23.75 | 23.75 | 22.30 | 22.51 | 22.51 | -1.83% | 30,818 |
| Oct 23, 2025 | 22.10 | 23.40 | 22.10 | 22.93 | 22.93 | 1.37% | 7,515 |
| Oct 22, 2025 | 22.50 | 23.49 | 22.26 | 22.62 | 22.62 | -1.52% | 6,576 |
| Oct 21, 2025 | 23.50 | 23.50 | 22.73 | 22.97 | 22.97 | -1.80% | 4,298 |
| Oct 20, 2025 | 22.65 | 23.50 | 22.50 | 23.39 | 23.39 | 1.78% | 4,888 |
| Oct 17, 2025 | 23.75 | 23.75 | 22.80 | 22.98 | 22.98 | -4.21% | 4,349 |
| Oct 16, 2025 | 25.64 | 25.93 | 23.45 | 23.99 | 23.99 | -5.85% | 46,826 |
| Oct 15, 2025 | 23.30 | 25.52 | 23.30 | 25.48 | 25.48 | 9.83% | 116,228 |
| Oct 14, 2025 | 23.00 | 23.60 | 22.50 | 23.20 | 23.20 | 3.11% | 11,756 |
| Oct 13, 2025 | 23.00 | 23.39 | 22.02 | 22.50 | 22.50 | -4.34% | 8,170 |