Javedan Corporation Limited (PSX:JVDC)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
74.13
-1.18 (-1.57%)
At close: Aug 1, 2025

Javedan Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202574.5075.3073.5074.1374.13-1.57%154,382
Jul 31, 202576.4076.5074.5075.3175.31-0.36%141,741
Jul 30, 202572.9576.5972.9575.5875.583.59%886,868
Jul 29, 202578.6078.7071.3072.9672.96-6.88%995,518
Jul 28, 202579.4980.4078.1078.3578.35-1.43%332,708
Jul 25, 202579.3080.0078.1079.4979.49-0.21%281,569
Jul 24, 202580.0181.1179.2879.6679.66-1.28%358,662
Jul 23, 202578.7083.4078.5180.6980.692.83%2,136,758
Jul 22, 202579.5279.7578.2078.4778.47-1.23%495,050
Jul 21, 202580.7081.0079.3079.4579.45-1.55%642,541
Jul 18, 202583.4584.9880.0780.7080.70-2.26%991,922
Jul 17, 202581.0085.8078.0582.5782.572.90%4,568,227
Jul 16, 202582.9586.4079.5080.2480.24-1.97%4,969,258
Jul 15, 202577.5182.3277.0081.8581.859.37%10,449,980
Jul 14, 202572.8474.8471.2674.8474.849.99%6,529,511
Jul 11, 202565.1971.4765.1068.0468.044.58%10,404,760
Jul 10, 202563.9168.3463.3865.0665.061.66%7,099,892
Jul 9, 202564.4265.3963.8064.0064.00-0.65%71,423
Jul 8, 202564.5165.0164.0564.4264.42-0.75%144,597
Jul 7, 202564.5065.5064.5064.9164.911.23%81,896
Jul 4, 202564.0264.4863.8064.1264.120.22%44,606
Jul 3, 202564.5064.5063.1563.9863.980.25%33,167
Jul 2, 202564.9065.0063.0163.8263.82-0.72%62,397
Jul 1, 202565.3065.3063.6164.2864.28-0.11%535,016
Jun 30, 202563.5065.5063.5064.3564.352.93%303,534
Jun 27, 202562.0363.9562.0062.5262.520.94%50,802
Jun 26, 202562.2863.2961.5261.9461.94-1.23%18,244
Jun 25, 202561.1163.0061.1162.7162.712.18%133,234
Jun 24, 202561.0063.0060.2161.3761.374.41%577,251
Jun 23, 202561.0062.0058.0058.7858.78-3.62%67,166
Jun 20, 202560.2561.9960.0160.9960.990.63%4,120
Jun 19, 202562.8063.0060.5060.6160.61-1.43%51,611
Jun 18, 202563.0564.1061.2561.4961.49-2.43%555,234
Jun 17, 202564.0064.4963.0063.0263.02-1.49%17,890
Jun 16, 202564.0165.0062.9263.9763.970.82%35,564
Jun 13, 202564.1264.1261.2563.4563.45-1.64%54,023
Jun 12, 202566.5066.5064.2564.5164.51-2.21%38,838
Jun 11, 202566.1167.3064.9065.9765.971.68%108,522
Jun 10, 202565.0365.3064.5064.8864.88-0.23%10,851
Jun 5, 202564.5066.0064.1065.0365.030.32%95,200
Jun 4, 202564.6365.0064.0064.8264.820.29%53,479
Jun 3, 202566.2566.2564.5364.6364.63-0.89%28,376
Jun 2, 202565.5467.4965.0065.2165.21-0.09%157,647
May 30, 202564.5065.5063.2765.2765.270.97%24,369
May 29, 202565.9468.0064.0064.6464.64-1.97%155,008
May 27, 202563.2067.5563.2065.9465.944.38%446,995
May 26, 202562.0065.0061.0063.1763.172.38%228,860
May 23, 202561.2162.5061.1261.7061.700.23%22,604
May 22, 202561.0162.8961.0161.5661.56-0.47%39,437
May 21, 202560.9162.9160.9161.8561.850.15%40,323