Javedan Corporation Limited (PSX:JVDC)
Pakistan · Delayed Price · Currency is PKR 120.37
+1.77 (1.49%)
At close: Jan 9, 2026
Javedan Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 117.03 | 120.99 | 117.00 | 120.37 | 120.37 | 1.49% | 351,861 |
| Jan 8, 2026 | 118.95 | 120.40 | 107.06 | 118.60 | 118.60 | -0.29% | 771,542 |
| Jan 7, 2026 | 121.00 | 122.50 | 118.00 | 118.95 | 118.95 | -1.55% | 498,837 |
| Jan 6, 2026 | 124.00 | 125.00 | 118.60 | 120.82 | 120.82 | -1.25% | 778,233 |
| Jan 5, 2026 | 121.00 | 125.00 | 121.00 | 122.35 | 122.35 | 1.70% | 2,073,882 |
| Jan 2, 2026 | 114.99 | 123.22 | 110.55 | 120.30 | 120.30 | 5.08% | 2,862,681 |
| Jan 1, 2026 | 114.00 | 119.99 | 111.10 | 114.48 | 114.48 | 4.52% | 5,315,711 |
| Dec 31, 2025 | 98.55 | 109.53 | 98.55 | 109.53 | 109.53 | 10.00% | 4,045,353 |
| Dec 30, 2025 | 97.01 | 101.00 | 96.50 | 99.57 | 99.57 | 0.72% | 1,392,749 |
| Dec 29, 2025 | 98.00 | 101.98 | 93.05 | 98.86 | 98.86 | 2.08% | 4,314,352 |
| Dec 26, 2025 | 89.80 | 97.10 | 88.50 | 96.85 | 96.85 | 9.72% | 4,906,739 |
| Dec 24, 2025 | 84.75 | 91.00 | 84.60 | 88.27 | 88.27 | 5.27% | 3,162,325 |
| Dec 23, 2025 | 83.99 | 84.90 | 83.47 | 83.85 | 83.85 | 0.46% | 428,053 |
| Dec 22, 2025 | 81.09 | 84.00 | 80.50 | 83.47 | 83.47 | 2.94% | 384,942 |
| Dec 19, 2025 | 80.30 | 81.45 | 79.50 | 81.09 | 81.09 | 0.88% | 249,035 |
| Dec 18, 2025 | 80.48 | 80.48 | 78.94 | 80.38 | 80.38 | 1.75% | 254,803 |
| Dec 17, 2025 | 79.00 | 79.80 | 78.55 | 79.00 | 79.00 | -0.25% | 214,429 |
| Dec 16, 2025 | 80.00 | 80.60 | 78.25 | 79.20 | 79.20 | 0.05% | 176,379 |
| Dec 15, 2025 | 78.80 | 80.20 | 78.00 | 79.16 | 79.16 | 2.04% | 445,734 |
| Dec 12, 2025 | 80.95 | 80.95 | 77.01 | 77.58 | 77.58 | -3.16% | 294,800 |
| Dec 11, 2025 | 81.97 | 82.00 | 79.51 | 80.11 | 80.11 | -1.10% | 259,310 |
| Dec 10, 2025 | 79.83 | 82.40 | 79.83 | 81.00 | 81.00 | 1.47% | 750,607 |
| Dec 9, 2025 | 78.00 | 80.25 | 76.53 | 79.83 | 79.83 | 2.93% | 584,353 |
| Dec 8, 2025 | 76.50 | 78.00 | 76.00 | 77.56 | 77.56 | 2.04% | 215,980 |
| Dec 5, 2025 | 76.80 | 77.00 | 75.50 | 76.01 | 76.01 | 0.12% | 45,826 |
| Dec 4, 2025 | 76.60 | 76.60 | 75.00 | 75.92 | 75.92 | 0.08% | 48,603 |
| Dec 3, 2025 | 76.99 | 77.00 | 74.29 | 75.86 | 75.86 | 0.07% | 271,834 |
| Dec 2, 2025 | 74.10 | 76.90 | 73.57 | 75.81 | 75.81 | 2.40% | 277,991 |
| Dec 1, 2025 | 73.01 | 74.48 | 73.01 | 74.03 | 74.03 | 0.33% | 124,793 |
| Nov 28, 2025 | 73.99 | 74.19 | 73.32 | 73.79 | 73.79 | 0.18% | 44,930 |
| Nov 27, 2025 | 74.00 | 74.00 | 73.20 | 73.66 | 73.66 | 0.11% | 14,531 |
| Nov 26, 2025 | 73.75 | 74.00 | 72.10 | 73.58 | 73.58 | 0.74% | 187,850 |
| Nov 25, 2025 | 73.53 | 74.49 | 72.60 | 73.04 | 73.04 | -0.88% | 339,506 |
| Nov 24, 2025 | 74.00 | 75.99 | 73.51 | 73.69 | 73.69 | 0.22% | 62,510 |
| Nov 21, 2025 | 74.00 | 74.00 | 73.10 | 73.53 | 73.53 | -0.47% | 122,550 |
| Nov 20, 2025 | 74.40 | 74.81 | 73.32 | 73.88 | 73.88 | 0.24% | 104,420 |
| Nov 19, 2025 | 73.36 | 74.73 | 67.31 | 73.70 | 73.70 | 0.46% | 207,583 |
| Nov 18, 2025 | 73.48 | 74.00 | 73.00 | 73.36 | 73.36 | -0.16% | 287,869 |
| Nov 17, 2025 | 73.95 | 74.75 | 73.26 | 73.48 | 73.48 | -0.37% | 118,739 |
| Nov 14, 2025 | 73.20 | 74.95 | 73.10 | 73.75 | 73.75 | -0.27% | 142,168 |
| Nov 13, 2025 | 72.99 | 74.60 | 72.98 | 73.95 | 73.95 | 2.28% | 164,381 |
| Nov 12, 2025 | 72.40 | 72.90 | 71.60 | 72.30 | 72.30 | 0.42% | 55,457 |
| Nov 11, 2025 | 73.55 | 74.49 | 71.26 | 72.00 | 72.00 | -2.16% | 415,837 |
| Nov 10, 2025 | 73.25 | 74.00 | 73.00 | 73.59 | 73.59 | 0.46% | 72,198 |
| Nov 7, 2025 | 73.00 | 75.00 | 72.32 | 73.25 | 73.25 | 1.29% | 220,723 |
| Nov 6, 2025 | 72.48 | 72.51 | 71.00 | 72.32 | 72.32 | 0.43% | 140,899 |
| Nov 5, 2025 | 71.65 | 72.50 | 71.52 | 72.01 | 72.01 | 0.03% | 87,140 |
| Nov 4, 2025 | 72.05 | 72.50 | 71.55 | 71.99 | 71.99 | -0.66% | 56,068 |
| Nov 3, 2025 | 73.05 | 73.50 | 71.00 | 72.47 | 72.47 | 0.61% | 102,075 |
| Oct 31, 2025 | 71.50 | 73.00 | 71.20 | 72.03 | 72.03 | 1.07% | 168,662 |