Javedan Corporation Limited (PSX:JVDC)
Pakistan · Delayed Price · Currency is PKR 102.90
-11.43 (-10.00%)
At close: Mar 6, 2026
Javedan Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 110.50 | 112.90 | 102.90 | 102.90 | 102.90 | -10.00% | 1,080,146 |
| Mar 5, 2026 | 110.02 | 115.50 | 109.52 | 114.33 | 114.33 | 3.47% | 563,978 |
| Mar 4, 2026 | 109.77 | 111.85 | 105.20 | 110.50 | 110.50 | 0.55% | 225,572 |
| Mar 3, 2026 | 105.26 | 113.00 | 103.95 | 109.90 | 109.90 | -4.85% | 804,366 |
| Mar 2, 2026 | 115.50 | 118.00 | 115.50 | 115.50 | 115.50 | -10.00% | 598,155 |
| Feb 27, 2026 | 126.00 | 133.75 | 121.61 | 128.33 | 128.33 | 3.70% | 728,166 |
| Feb 26, 2026 | 122.00 | 126.85 | 116.22 | 123.75 | 123.75 | 0.67% | 1,449,316 |
| Feb 25, 2026 | 132.00 | 133.60 | 121.80 | 122.93 | 122.93 | -4.36% | 400,524 |
| Feb 24, 2026 | 136.38 | 139.00 | 127.00 | 128.53 | 128.53 | -5.76% | 1,162,669 |
| Feb 23, 2026 | 145.00 | 145.00 | 135.00 | 136.38 | 136.38 | -4.78% | 285,222 |
| Feb 20, 2026 | 138.21 | 145.50 | 132.05 | 143.22 | 143.22 | 2.78% | 823,674 |
| Feb 19, 2026 | 148.94 | 148.94 | 136.02 | 139.34 | 139.34 | -6.45% | 490,985 |
| Feb 18, 2026 | 145.50 | 149.49 | 145.15 | 148.94 | 148.94 | 3.35% | 529,570 |
| Feb 17, 2026 | 148.43 | 149.70 | 140.00 | 144.11 | 144.11 | -2.91% | 705,642 |
| Feb 16, 2026 | 152.80 | 155.00 | 146.50 | 148.43 | 148.43 | -3.90% | 702,584 |
| Feb 13, 2026 | 156.00 | 156.70 | 152.50 | 154.46 | 154.46 | 1.20% | 645,660 |
| Feb 12, 2026 | 153.20 | 155.49 | 148.31 | 152.63 | 152.63 | -0.45% | 2,423,757 |
| Feb 11, 2026 | 158.70 | 159.50 | 152.10 | 153.32 | 153.32 | -3.02% | 1,173,327 |
| Feb 10, 2026 | 158.21 | 163.00 | 157.20 | 158.10 | 158.10 | 1.22% | 3,540,650 |
| Feb 9, 2026 | 157.25 | 159.70 | 154.60 | 156.20 | 156.20 | 0.11% | 2,244,210 |
| Feb 6, 2026 | 152.00 | 157.44 | 150.21 | 156.03 | 156.03 | 2.65% | 2,487,326 |
| Feb 4, 2026 | 154.80 | 155.50 | 149.01 | 152.00 | 152.00 | -1.18% | 1,323,992 |
| Feb 3, 2026 | 157.00 | 158.48 | 152.06 | 153.81 | 153.81 | -1.79% | 1,375,747 |
| Feb 2, 2026 | 160.00 | 160.50 | 156.08 | 156.61 | 156.61 | -2.22% | 2,128,588 |
| Jan 30, 2026 | 148.50 | 162.49 | 148.50 | 160.17 | 160.17 | 8.43% | 6,495,789 |
| Jan 29, 2026 | 152.00 | 153.00 | 147.00 | 147.72 | 147.72 | -2.42% | 2,663,247 |
| Jan 28, 2026 | 149.40 | 155.00 | 149.00 | 151.38 | 151.38 | 1.98% | 4,184,623 |
| Jan 27, 2026 | 151.00 | 154.94 | 147.22 | 148.44 | 148.44 | -1.50% | 3,130,665 |
| Jan 26, 2026 | 145.00 | 155.36 | 145.00 | 150.70 | 150.70 | 6.70% | 10,020,340 |
| Jan 23, 2026 | 141.20 | 146.99 | 140.01 | 141.24 | 141.24 | 0.60% | 10,806,600 |
| Jan 22, 2026 | 142.00 | 146.50 | 140.00 | 140.40 | 140.40 | -0.34% | 7,857,999 |
| Jan 21, 2026 | 138.90 | 148.00 | 136.54 | 140.88 | 140.88 | 1.65% | 2,655,166 |
| Jan 20, 2026 | 138.50 | 141.90 | 132.00 | 138.59 | 138.59 | -0.27% | 772,628 |
| Jan 19, 2026 | 144.00 | 146.54 | 135.11 | 138.97 | 138.97 | 4.32% | 3,846,172 |
| Jan 16, 2026 | 125.50 | 133.22 | 125.00 | 133.22 | 133.22 | 10.00% | 1,778,735 |
| Jan 15, 2026 | 115.50 | 123.89 | 112.95 | 121.11 | 121.11 | 4.84% | 859,375 |
| Jan 14, 2026 | 119.40 | 119.40 | 114.10 | 115.52 | 115.52 | -2.22% | 79,046 |
| Jan 13, 2026 | 117.00 | 119.50 | 116.00 | 118.14 | 118.14 | 0.97% | 116,589 |
| Jan 12, 2026 | 119.99 | 119.99 | 116.00 | 117.00 | 117.00 | -2.80% | 283,105 |
| 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 |