Javedan Corporation Limited (PSX:JVDC)
Pakistan · Delayed Price · Currency is PKR 73.10
-0.02 (-0.03%)
At close: Oct 22, 2025
Javedan Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 72.10 | 73.69 | 72.00 | 73.12 | 73.12 | 0.54% | 144,605 |
| Oct 20, 2025 | 72.10 | 73.80 | 71.90 | 72.73 | 72.73 | 1.08% | 142,452 |
| Oct 17, 2025 | 73.55 | 74.50 | 71.00 | 71.95 | 71.95 | -2.16% | 242,284 |
| Oct 16, 2025 | 76.00 | 76.00 | 72.50 | 73.54 | 73.54 | -2.26% | 503,786 |
| Oct 15, 2025 | 76.50 | 77.41 | 74.98 | 75.24 | 75.24 | -1.52% | 722,634 |
| Oct 14, 2025 | 75.00 | 76.70 | 74.02 | 76.40 | 76.40 | 3.45% | 194,987 |
| Oct 13, 2025 | 76.30 | 76.30 | 72.01 | 73.85 | 73.85 | -3.22% | 175,801 |
| Oct 10, 2025 | 78.00 | 78.75 | 74.99 | 76.31 | 76.31 | -2.62% | 432,203 |
| Oct 9, 2025 | 78.88 | 78.94 | 76.70 | 78.36 | 78.36 | 0.47% | 145,190 |
| Oct 8, 2025 | 81.50 | 81.50 | 76.60 | 77.99 | 77.99 | -8.75% | 391,884 |
| Oct 7, 2025 | 86.06 | 86.25 | 85.00 | 85.47 | 80.47 | -0.29% | 633,118 |
| Oct 6, 2025 | 86.90 | 87.90 | 85.00 | 85.72 | 80.71 | -1.43% | 792,737 |
| Oct 3, 2025 | 86.51 | 88.00 | 86.50 | 86.96 | 81.88 | 0.27% | 1,159,561 |
| Oct 2, 2025 | 87.99 | 88.00 | 86.33 | 86.73 | 81.66 | -0.55% | 902,935 |
| Oct 1, 2025 | 89.00 | 89.00 | 87.00 | 87.21 | 82.11 | -0.93% | 1,105,309 |
| Sep 30, 2025 | 88.50 | 92.50 | 87.80 | 88.03 | 82.88 | -0.27% | 2,027,338 |
| Sep 29, 2025 | 88.00 | 89.30 | 87.85 | 88.27 | 83.11 | 0.48% | 213,822 |
| Sep 26, 2025 | 88.00 | 90.00 | 87.01 | 87.85 | 82.71 | -0.11% | 5,585,568 |
| Sep 25, 2025 | 90.00 | 90.00 | 87.80 | 87.95 | 82.81 | -0.96% | 536,342 |
| Sep 24, 2025 | 90.49 | 90.49 | 88.50 | 88.80 | 83.61 | -1.00% | 326,890 |
| Sep 23, 2025 | 90.50 | 90.90 | 89.36 | 89.70 | 84.45 | 0.16% | 230,991 |
| Sep 22, 2025 | 89.43 | 91.99 | 88.75 | 89.56 | 84.32 | 0.13% | 251,693 |
| Sep 19, 2025 | 90.01 | 92.00 | 88.00 | 89.44 | 84.21 | -2.24% | 591,176 |
| Sep 18, 2025 | 92.00 | 92.50 | 90.40 | 91.49 | 86.14 | -0.31% | 877,088 |
| Sep 17, 2025 | 88.98 | 93.00 | 87.76 | 91.77 | 86.40 | 3.60% | 1,501,405 |
| Sep 16, 2025 | 88.90 | 89.99 | 88.30 | 88.58 | 83.40 | 0.14% | 832,352 |
| Sep 15, 2025 | 86.02 | 89.01 | 85.70 | 88.46 | 83.29 | 3.61% | 1,204,130 |
| Sep 12, 2025 | 84.00 | 85.90 | 83.25 | 85.38 | 80.39 | 2.67% | 777,304 |
| Sep 11, 2025 | 83.00 | 84.69 | 82.00 | 83.16 | 78.30 | -0.50% | 421,633 |
| Sep 10, 2025 | 85.00 | 85.00 | 83.00 | 83.58 | 78.69 | -1.71% | 508,199 |
| Sep 9, 2025 | 90.00 | 90.00 | 82.51 | 85.03 | 80.06 | -6.36% | 2,193,608 |
| Sep 8, 2025 | 93.89 | 93.89 | 89.70 | 90.81 | 85.50 | -1.85% | 582,621 |
| Sep 5, 2025 | 92.65 | 93.80 | 92.00 | 92.52 | 87.11 | 0.38% | 302,917 |
| Sep 4, 2025 | 92.10 | 96.00 | 90.00 | 92.17 | 86.78 | -0.40% | 1,146,844 |
| Sep 3, 2025 | 95.90 | 96.05 | 91.50 | 92.54 | 87.13 | -1.07% | 2,373,573 |
| Sep 2, 2025 | 87.00 | 93.54 | 86.00 | 93.54 | 88.07 | 10.00% | 3,721,133 |
| Sep 1, 2025 | 81.94 | 86.20 | 81.65 | 85.04 | 80.07 | 6.37% | 2,276,359 |
| Aug 29, 2025 | 80.00 | 82.00 | 79.01 | 79.95 | 75.28 | 0.68% | 274,696 |
| Aug 28, 2025 | 79.80 | 80.79 | 78.50 | 79.41 | 74.77 | 0.23% | 123,808 |
| Aug 27, 2025 | 82.80 | 82.80 | 79.00 | 79.23 | 74.60 | -2.15% | 264,407 |
| Aug 26, 2025 | 77.85 | 82.90 | 77.40 | 80.97 | 76.24 | 4.37% | 1,193,387 |
| Aug 25, 2025 | 78.49 | 78.49 | 77.00 | 77.58 | 73.04 | 0.10% | 72,756 |
| Aug 22, 2025 | 77.70 | 78.99 | 76.15 | 77.50 | 72.97 | 0.48% | 141,412 |
| Aug 21, 2025 | 78.75 | 78.90 | 75.90 | 77.13 | 72.62 | -0.78% | 254,390 |
| Aug 20, 2025 | 77.11 | 80.00 | 77.11 | 77.74 | 73.19 | -2.31% | 89,394 |
| Aug 19, 2025 | 80.50 | 81.30 | 78.50 | 79.58 | 74.93 | 0.77% | 705,441 |
| Aug 18, 2025 | 78.00 | 80.25 | 77.20 | 78.97 | 74.35 | 1.67% | 828,307 |
| Aug 15, 2025 | 76.97 | 78.99 | 76.50 | 77.67 | 73.13 | 0.91% | 234,843 |
| Aug 13, 2025 | 77.60 | 78.60 | 75.51 | 76.97 | 72.47 | 1.26% | 187,943 |
| Aug 12, 2025 | 76.00 | 76.20 | 75.10 | 76.01 | 71.57 | - | 143,596 |