Jubilee Spinning & Weaving Mills Limited (PSX:JUBS)
Pakistan · Delayed Price · Currency is PKR 12.59
-0.51 (-3.89%)
At close: Aug 1, 2025
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2025 | 9.88 | 10.21 | 9.88 | 10.21 | 10.21 | 6.91% | 3,235 |
| Jun 18, 2025 | 9.55 | 9.94 | 9.55 | 9.55 | 9.55 | -2.65% | 7,624 |
| Jun 17, 2025 | 9.97 | 10.00 | 9.81 | 9.81 | 9.81 | -1.60% | 7,650 |
| Jun 16, 2025 | 9.55 | 9.98 | 9.50 | 9.97 | 9.97 | -0.10% | 23,473 |
| Jun 13, 2025 | 9.51 | 10.24 | 9.51 | 9.98 | 9.98 | 5.05% | 526 |
| Jun 12, 2025 | 9.97 | 10.19 | 9.50 | 9.50 | 9.50 | 2.04% | 9,652 |
| Jun 11, 2025 | 9.34 | 9.34 | 9.34 | 9.31 | 9.31 | - | 1 |
| Jun 10, 2025 | 9.79 | 9.79 | 9.79 | 9.31 | 9.31 | - | 101 |
| Jun 5, 2025 | 9.89 | 9.89 | 9.30 | 9.31 | 9.31 | 0.11% | 2,131 |
| Jun 4, 2025 | 9.96 | 9.96 | 9.30 | 9.30 | 9.30 | 0.22% | 1,001 |
| Jun 3, 2025 | 9.89 | 9.89 | 9.05 | 9.28 | 9.28 | -2.73% | 8,153 |
| Jun 2, 2025 | 9.03 | 10.05 | 9.03 | 9.54 | 9.54 | 5.41% | 19,951 |
| May 30, 2025 | 9.03 | 9.98 | 9.03 | 9.05 | 9.05 | -5.63% | 2,348 |
| May 29, 2025 | 10.25 | 10.25 | 9.52 | 9.59 | 9.59 | -4.58% | 3,514 |
| May 27, 2025 | 9.56 | 10.30 | 9.56 | 10.05 | 10.05 | -3.37% | 2,002 |
| May 26, 2025 | 10.13 | 10.70 | 9.50 | 10.40 | 10.40 | 2.67% | 11,597 |
| May 23, 2025 | 10.98 | 10.98 | 9.50 | 10.13 | 10.13 | -2.13% | 31,963 |
| May 22, 2025 | 10.28 | 10.35 | 10.02 | 10.35 | 10.35 | 10.70% | 72,108 |
| May 21, 2025 | 8.78 | 9.35 | 8.20 | 9.35 | 9.35 | 11.98% | 52,999 |