Javedan Corporation Limited (PSX:JVDC)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
73.10
-0.02 (-0.03%)
At close: Oct 22, 2025

Javedan Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 202572.1073.6972.0073.1273.120.54%144,605
Oct 20, 202572.1073.8071.9072.7372.731.08%142,452
Oct 17, 202573.5574.5071.0071.9571.95-2.16%242,284
Oct 16, 202576.0076.0072.5073.5473.54-2.26%503,786
Oct 15, 202576.5077.4174.9875.2475.24-1.52%722,634
Oct 14, 202575.0076.7074.0276.4076.403.45%194,987
Oct 13, 202576.3076.3072.0173.8573.85-3.22%175,801
Oct 10, 202578.0078.7574.9976.3176.31-2.62%432,203
Oct 9, 202578.8878.9476.7078.3678.360.47%145,190
Oct 8, 202581.5081.5076.6077.9977.99-8.75%391,884
Oct 7, 202586.0686.2585.0085.4780.47-0.29%633,118
Oct 6, 202586.9087.9085.0085.7280.71-1.43%792,737
Oct 3, 202586.5188.0086.5086.9681.880.27%1,159,561
Oct 2, 202587.9988.0086.3386.7381.66-0.55%902,935
Oct 1, 202589.0089.0087.0087.2182.11-0.93%1,105,309
Sep 30, 202588.5092.5087.8088.0382.88-0.27%2,027,338
Sep 29, 202588.0089.3087.8588.2783.110.48%213,822
Sep 26, 202588.0090.0087.0187.8582.71-0.11%5,585,568
Sep 25, 202590.0090.0087.8087.9582.81-0.96%536,342
Sep 24, 202590.4990.4988.5088.8083.61-1.00%326,890
Sep 23, 202590.5090.9089.3689.7084.450.16%230,991
Sep 22, 202589.4391.9988.7589.5684.320.13%251,693
Sep 19, 202590.0192.0088.0089.4484.21-2.24%591,176
Sep 18, 202592.0092.5090.4091.4986.14-0.31%877,088
Sep 17, 202588.9893.0087.7691.7786.403.60%1,501,405
Sep 16, 202588.9089.9988.3088.5883.400.14%832,352
Sep 15, 202586.0289.0185.7088.4683.293.61%1,204,130
Sep 12, 202584.0085.9083.2585.3880.392.67%777,304
Sep 11, 202583.0084.6982.0083.1678.30-0.50%421,633
Sep 10, 202585.0085.0083.0083.5878.69-1.71%508,199
Sep 9, 202590.0090.0082.5185.0380.06-6.36%2,193,608
Sep 8, 202593.8993.8989.7090.8185.50-1.85%582,621
Sep 5, 202592.6593.8092.0092.5287.110.38%302,917
Sep 4, 202592.1096.0090.0092.1786.78-0.40%1,146,844
Sep 3, 202595.9096.0591.5092.5487.13-1.07%2,373,573
Sep 2, 202587.0093.5486.0093.5488.0710.00%3,721,133
Sep 1, 202581.9486.2081.6585.0480.076.37%2,276,359
Aug 29, 202580.0082.0079.0179.9575.280.68%274,696
Aug 28, 202579.8080.7978.5079.4174.770.23%123,808
Aug 27, 202582.8082.8079.0079.2374.60-2.15%264,407
Aug 26, 202577.8582.9077.4080.9776.244.37%1,193,387
Aug 25, 202578.4978.4977.0077.5873.040.10%72,756
Aug 22, 202577.7078.9976.1577.5072.970.48%141,412
Aug 21, 202578.7578.9075.9077.1372.62-0.78%254,390
Aug 20, 202577.1180.0077.1177.7473.19-2.31%89,394
Aug 19, 202580.5081.3078.5079.5874.930.77%705,441
Aug 18, 202578.0080.2577.2078.9774.351.67%828,307
Aug 15, 202576.9778.9976.5077.6773.130.91%234,843
Aug 13, 202577.6078.6075.5176.9772.471.26%187,943
Aug 12, 202576.0076.2075.1076.0171.57-143,596