Jubilee Spinning & Weaving Mills Limited (PSX:JUBS)
56.29
+5.12 (10.01%)
At close: Aug 29, 2025
PSX:JUBS Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jul 28, 2025 | 13.20 | 13.20 | 13.00 | 13.00 | 13.00 | 3.92% | 501 |
Jul 25, 2025 | 12.51 | 12.51 | 12.50 | 12.51 | 12.51 | -0.16% | 630 |
Jul 24, 2025 | 12.12 | 12.55 | 12.00 | 12.53 | 12.53 | 0.24% | 4,850 |
Jul 23, 2025 | 13.00 | 13.00 | 12.05 | 12.50 | 12.50 | - | 9,170 |
Jul 22, 2025 | 13.00 | 13.00 | 11.62 | 12.50 | 12.50 | -3.10% | 11,930 |
Jul 21, 2025 | 12.35 | 12.98 | 12.35 | 12.90 | 12.90 | 2.38% | 7,476 |
Jul 18, 2025 | 12.40 | 12.60 | 12.30 | 12.60 | 12.60 | 2.86% | 9,221 |
Jul 17, 2025 | 13.20 | 13.20 | 12.11 | 12.25 | 12.25 | -4.30% | 2,660 |
Jul 16, 2025 | 12.50 | 13.45 | 11.80 | 12.80 | 12.80 | 2.40% | 24,233 |
Jul 15, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -2.11% | 830 |
Jul 14, 2025 | 12.12 | 14.10 | 12.12 | 12.77 | 12.77 | -1.39% | 20,188 |
Jul 11, 2025 | 12.45 | 12.45 | 12.45 | 12.95 | 12.95 | - | 25 |
Jul 10, 2025 | 12.99 | 13.02 | 12.15 | 12.95 | 12.95 | -1.82% | 13,353 |
Jul 9, 2025 | 12.80 | 13.39 | 12.52 | 13.19 | 13.19 | 1.46% | 7,284 |
Jul 8, 2025 | 13.22 | 13.49 | 13.00 | 13.00 | 13.00 | -1.66% | 7,263 |
Jul 7, 2025 | 13.97 | 13.97 | 13.02 | 13.22 | 13.22 | 4.09% | 68,078 |
Jul 4, 2025 | 12.00 | 12.89 | 11.95 | 12.70 | 12.70 | 5.92% | 102,779 |
Jul 3, 2025 | 12.05 | 12.05 | 11.95 | 11.99 | 11.99 | -0.50% | 201,305 |
Jul 2, 2025 | 12.20 | 12.38 | 11.90 | 12.05 | 12.05 | 2.12% | 39,526 |
Jul 1, 2025 | 11.53 | 12.79 | 11.53 | 11.80 | 11.80 | -1.50% | 6,613 |
Jun 30, 2025 | 11.65 | 12.10 | 11.65 | 11.98 | 11.98 | -0.99% | 4,635 |
Jun 27, 2025 | 12.18 | 12.26 | 11.56 | 12.10 | 12.10 | 0.50% | 20,912 |
Jun 26, 2025 | 12.48 | 12.48 | 11.90 | 12.04 | 12.04 | -3.53% | 12,050 |
Jun 25, 2025 | 14.50 | 14.50 | 12.22 | 12.48 | 12.48 | -8.10% | 313,626 |
Jun 24, 2025 | 13.20 | 13.59 | 12.70 | 13.58 | 13.58 | 9.96% | 180,605 |
Jun 23, 2025 | 11.50 | 12.35 | 11.23 | 12.35 | 12.35 | 9.97% | 78,782 |
Jun 20, 2025 | 9.61 | 11.23 | 9.61 | 11.23 | 11.23 | 9.99% | 22,708 |