Javedan Corporation Limited (PSX:JVDC)
Pakistan · Delayed Price · Currency is PKR 79.23
-1.74 (-2.15%)
At close: Aug 27, 2025
Javedan Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 82.80 | 82.80 | 79.00 | 79.23 | 79.23 | -2.15% | 264,407 |
| Aug 26, 2025 | 77.85 | 82.90 | 77.40 | 80.97 | 80.97 | 4.37% | 1,193,387 |
| Aug 25, 2025 | 78.49 | 78.49 | 77.00 | 77.58 | 77.58 | 0.10% | 72,756 |
| Aug 22, 2025 | 77.70 | 78.99 | 76.15 | 77.50 | 77.50 | 0.48% | 141,412 |
| Aug 21, 2025 | 78.75 | 78.90 | 75.90 | 77.13 | 77.13 | -0.78% | 254,390 |
| Aug 20, 2025 | 77.11 | 80.00 | 77.11 | 77.74 | 77.74 | -2.31% | 89,394 |
| Aug 19, 2025 | 80.50 | 81.30 | 78.50 | 79.58 | 79.58 | 0.77% | 705,441 |
| Aug 18, 2025 | 78.00 | 80.25 | 77.20 | 78.97 | 78.97 | 1.67% | 828,307 |
| Aug 15, 2025 | 76.97 | 78.99 | 76.50 | 77.67 | 77.67 | 0.91% | 234,843 |
| Aug 13, 2025 | 77.60 | 78.60 | 75.51 | 76.97 | 76.97 | 1.26% | 187,943 |
| Aug 12, 2025 | 76.00 | 76.20 | 75.10 | 76.01 | 76.01 | - | 143,596 |
| Aug 11, 2025 | 77.34 | 77.62 | 75.05 | 76.01 | 76.01 | -1.72% | 146,533 |
| Aug 8, 2025 | 76.00 | 79.88 | 75.05 | 77.34 | 77.34 | 3.08% | 816,346 |
| Aug 7, 2025 | 73.80 | 77.74 | 72.25 | 75.03 | 75.03 | 2.19% | 464,922 |
| Aug 6, 2025 | 73.00 | 74.49 | 72.82 | 73.42 | 73.42 | -0.26% | 67,471 |
| Aug 5, 2025 | 74.50 | 74.90 | 71.11 | 73.61 | 73.61 | -0.47% | 70,882 |
| Aug 4, 2025 | 74.40 | 74.99 | 66.72 | 73.96 | 73.96 | -0.23% | 438,067 |
| Aug 1, 2025 | 74.50 | 75.30 | 73.50 | 74.13 | 74.13 | -1.57% | 154,382 |
| Jul 31, 2025 | 76.40 | 76.50 | 74.50 | 75.31 | 75.31 | -0.36% | 141,741 |
| Jul 30, 2025 | 72.95 | 76.59 | 72.95 | 75.58 | 75.58 | 3.59% | 886,868 |
| Jul 29, 2025 | 78.60 | 78.70 | 71.30 | 72.96 | 72.96 | -6.88% | 995,518 |
| Jul 28, 2025 | 79.49 | 80.40 | 78.10 | 78.35 | 78.35 | -1.43% | 332,708 |
| Jul 25, 2025 | 79.30 | 80.00 | 78.10 | 79.49 | 79.49 | -0.21% | 281,569 |
| Jul 24, 2025 | 80.01 | 81.11 | 79.28 | 79.66 | 79.66 | -1.28% | 358,662 |
| Jul 23, 2025 | 78.70 | 83.40 | 78.51 | 80.69 | 80.69 | 2.83% | 2,136,758 |
| Jul 22, 2025 | 79.52 | 79.75 | 78.20 | 78.47 | 78.47 | -1.23% | 495,050 |
| Jul 21, 2025 | 80.70 | 81.00 | 79.30 | 79.45 | 79.45 | -1.55% | 642,541 |
| Jul 18, 2025 | 83.45 | 84.98 | 80.07 | 80.70 | 80.70 | -2.26% | 991,922 |
| Jul 17, 2025 | 81.00 | 85.80 | 78.05 | 82.57 | 82.57 | 2.90% | 4,568,227 |
| Jul 16, 2025 | 82.95 | 86.40 | 79.50 | 80.24 | 80.24 | -1.97% | 4,969,258 |
| Jul 15, 2025 | 77.51 | 82.32 | 77.00 | 81.85 | 81.85 | 9.37% | 10,449,980 |
| Jul 14, 2025 | 72.84 | 74.84 | 71.26 | 74.84 | 74.84 | 9.99% | 6,529,511 |
| Jul 11, 2025 | 65.19 | 71.47 | 65.10 | 68.04 | 68.04 | 4.58% | 10,404,760 |
| Jul 10, 2025 | 63.91 | 68.34 | 63.38 | 65.06 | 65.06 | 1.66% | 7,099,892 |
| Jul 9, 2025 | 64.42 | 65.39 | 63.80 | 64.00 | 64.00 | -0.65% | 71,423 |
| Jul 8, 2025 | 64.51 | 65.01 | 64.05 | 64.42 | 64.42 | -0.75% | 144,597 |
| Jul 7, 2025 | 64.50 | 65.50 | 64.50 | 64.91 | 64.91 | 1.23% | 81,896 |
| Jul 4, 2025 | 64.02 | 64.48 | 63.80 | 64.12 | 64.12 | 0.22% | 44,606 |
| Jul 3, 2025 | 64.50 | 64.50 | 63.15 | 63.98 | 63.98 | 0.25% | 33,167 |
| Jul 2, 2025 | 64.90 | 65.00 | 63.01 | 63.82 | 63.82 | -0.72% | 62,397 |
| Jul 1, 2025 | 65.30 | 65.30 | 63.61 | 64.28 | 64.28 | -0.11% | 535,016 |
| Jun 30, 2025 | 63.50 | 65.50 | 63.50 | 64.35 | 64.35 | 2.93% | 303,534 |
| Jun 27, 2025 | 62.03 | 63.95 | 62.00 | 62.52 | 62.52 | 0.94% | 50,802 |
| Jun 26, 2025 | 62.28 | 63.29 | 61.52 | 61.94 | 61.94 | -1.23% | 18,244 |
| Jun 25, 2025 | 61.11 | 63.00 | 61.11 | 62.71 | 62.71 | 2.18% | 133,234 |
| Jun 24, 2025 | 61.00 | 63.00 | 60.21 | 61.37 | 61.37 | 4.41% | 577,251 |
| Jun 23, 2025 | 61.00 | 62.00 | 58.00 | 58.78 | 58.78 | -3.62% | 67,166 |
| Jun 20, 2025 | 60.25 | 61.99 | 60.01 | 60.99 | 60.99 | 0.63% | 4,120 |
| Jun 19, 2025 | 62.80 | 63.00 | 60.50 | 60.61 | 60.61 | -1.43% | 51,611 |
| Jun 18, 2025 | 63.05 | 64.10 | 61.25 | 61.49 | 61.49 | -2.43% | 555,234 |