Javedan Corporation Limited (PSX:JVDC)
Pakistan · Delayed Price · Currency is PKR 88.03
-0.24 (-0.27%)
At close: Sep 30, 2025
Javedan Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 88.50 | 92.50 | 87.80 | 88.03 | 88.03 | -0.27% | 2,027,338 |
| Sep 29, 2025 | 88.00 | 89.30 | 87.85 | 88.27 | 88.27 | 0.48% | 213,822 |
| Sep 26, 2025 | 88.00 | 90.00 | 87.01 | 87.85 | 87.85 | -0.11% | 5,585,568 |
| Sep 25, 2025 | 90.00 | 90.00 | 87.80 | 87.95 | 87.95 | -0.96% | 536,342 |
| Sep 24, 2025 | 90.49 | 90.49 | 88.50 | 88.80 | 88.80 | -1.00% | 326,890 |
| Sep 23, 2025 | 90.50 | 90.90 | 89.36 | 89.70 | 89.70 | 0.16% | 230,991 |
| Sep 22, 2025 | 89.43 | 91.99 | 88.75 | 89.56 | 89.56 | 0.13% | 251,693 |
| Sep 19, 2025 | 90.01 | 92.00 | 88.00 | 89.44 | 89.44 | -2.24% | 591,176 |
| Sep 18, 2025 | 92.00 | 92.50 | 90.40 | 91.49 | 91.49 | -0.31% | 877,088 |
| Sep 17, 2025 | 88.98 | 93.00 | 87.76 | 91.77 | 91.77 | 3.60% | 1,501,405 |
| Sep 16, 2025 | 88.90 | 89.99 | 88.30 | 88.58 | 88.58 | 0.14% | 832,352 |
| Sep 15, 2025 | 86.02 | 89.01 | 85.70 | 88.46 | 88.46 | 3.61% | 1,204,130 |
| Sep 12, 2025 | 84.00 | 85.90 | 83.25 | 85.38 | 85.38 | 2.67% | 777,304 |
| Sep 11, 2025 | 83.00 | 84.69 | 82.00 | 83.16 | 83.16 | -0.50% | 421,633 |
| Sep 10, 2025 | 85.00 | 85.00 | 83.00 | 83.58 | 83.58 | -1.71% | 508,199 |
| Sep 9, 2025 | 90.00 | 90.00 | 82.51 | 85.03 | 85.03 | -6.36% | 2,193,608 |
| Sep 8, 2025 | 93.89 | 93.89 | 89.70 | 90.81 | 90.81 | -1.85% | 582,621 |
| Sep 5, 2025 | 92.65 | 93.80 | 92.00 | 92.52 | 92.52 | 0.38% | 302,917 |
| Sep 4, 2025 | 92.10 | 96.00 | 90.00 | 92.17 | 92.17 | -0.40% | 1,146,844 |
| Sep 3, 2025 | 95.90 | 96.05 | 91.50 | 92.54 | 92.54 | -1.07% | 2,373,573 |
| Sep 2, 2025 | 87.00 | 93.54 | 86.00 | 93.54 | 93.54 | 10.00% | 3,721,133 |
| Sep 1, 2025 | 81.94 | 86.20 | 81.65 | 85.04 | 85.04 | 6.37% | 2,276,359 |
| Aug 29, 2025 | 80.00 | 82.00 | 79.01 | 79.95 | 79.95 | 0.68% | 274,696 |
| Aug 28, 2025 | 79.80 | 80.79 | 78.50 | 79.41 | 79.41 | 0.23% | 123,808 |
| 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 |