Javedan Corporation Limited (PSX:JVDC)
Pakistan · Delayed Price · Currency is PKR 137.87
-0.47 (-0.34%)
At close: Sep 29, 2026
Javedan Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 145.90 | 147.00 | 143.65 | 144.34 | 138.34 | -1.07% | 359,100 |
| Sep 25, 2026 | 145.45 | 146.80 | 145.10 | 145.90 | 139.84 | 0.50% | 312,995 |
| Sep 24, 2026 | 145.90 | 147.00 | 145.00 | 145.17 | 139.14 | -0.59% | 349,607 |
| Sep 23, 2026 | 145.99 | 147.00 | 144.40 | 146.03 | 139.96 | 0.52% | 574,926 |
| Sep 22, 2026 | 145.90 | 145.90 | 143.66 | 145.28 | 139.24 | 0.44% | 468,359 |
| Sep 21, 2026 | 142.70 | 145.92 | 141.90 | 144.65 | 138.64 | 2.16% | 745,127 |
| Sep 18, 2026 | 141.00 | 143.75 | 139.50 | 141.59 | 135.70 | 1.33% | 217,290 |
| Sep 17, 2026 | 137.10 | 141.00 | 135.00 | 139.73 | 133.92 | 2.95% | 796,482 |
| Sep 16, 2026 | 135.72 | 137.49 | 133.77 | 135.73 | 130.09 | 0.04% | 500,664 |
| Sep 15, 2026 | 138.53 | 138.53 | 133.00 | 135.67 | 130.03 | -2.06% | 459,838 |
| Sep 14, 2026 | 138.90 | 139.50 | 136.05 | 138.53 | 132.77 | -0.82% | 258,070 |
| Sep 11, 2026 | 133.50 | 140.00 | 130.50 | 139.68 | 133.87 | 3.26% | 505,469 |
| Sep 10, 2026 | 143.00 | 143.02 | 134.05 | 135.27 | 129.65 | -5.48% | 688,962 |
| Sep 9, 2026 | 142.00 | 144.48 | 141.00 | 143.11 | 137.16 | 0.77% | 284,847 |
| Sep 8, 2026 | 144.73 | 145.39 | 141.00 | 142.01 | 136.11 | -1.88% | 483,206 |
| Sep 7, 2026 | 145.00 | 146.10 | 142.76 | 144.73 | 138.71 | -0.38% | 376,197 |
| Sep 4, 2026 | 143.01 | 146.00 | 142.75 | 145.28 | 139.24 | 0.12% | 358,703 |
| Sep 3, 2026 | 142.25 | 145.87 | 142.25 | 145.11 | 139.08 | 2.49% | 941,953 |
| Sep 2, 2026 | 142.15 | 142.99 | 139.10 | 141.58 | 135.69 | -2.16% | 294,240 |
| Sep 1, 2026 | 145.15 | 146.00 | 142.25 | 144.71 | 138.69 | 0.40% | 583,233 |
| Aug 31, 2026 | 144.95 | 147.99 | 143.05 | 144.14 | 138.15 | -0.55% | 974,227 |
| Aug 28, 2026 | 143.50 | 145.75 | 141.03 | 144.94 | 138.92 | 1.64% | 572,105 |
| Aug 27, 2026 | 145.00 | 145.95 | 142.00 | 142.60 | 136.67 | -1.79% | 167,860 |
| Aug 25, 2026 | 145.00 | 145.85 | 142.50 | 145.20 | 139.16 | 0.46% | 206,727 |
| Aug 24, 2026 | 146.58 | 146.90 | 142.25 | 144.54 | 138.53 | -0.50% | 427,682 |
| Aug 21, 2026 | 142.40 | 146.00 | 140.05 | 145.26 | 139.22 | 2.39% | 388,298 |
| Aug 20, 2026 | 143.00 | 144.00 | 140.11 | 141.87 | 135.97 | -0.94% | 479,505 |
| Aug 19, 2026 | 143.00 | 145.00 | 141.11 | 143.21 | 137.26 | 0.27% | 312,755 |
| Aug 18, 2026 | 147.97 | 147.97 | 142.00 | 142.82 | 136.88 | -3.33% | 301,048 |
| Aug 17, 2026 | 147.67 | 149.01 | 146.52 | 147.74 | 141.60 | 0.12% | 391,866 |
| Aug 13, 2026 | 150.00 | 150.00 | 146.11 | 147.56 | 141.43 | -1.50% | 384,447 |
| Aug 12, 2026 | 149.99 | 150.75 | 148.50 | 149.81 | 143.58 | 0.09% | 279,257 |
| Aug 11, 2026 | 149.99 | 152.00 | 148.05 | 149.67 | 143.45 | -0.80% | 623,518 |
| Aug 10, 2026 | 150.05 | 151.89 | 149.00 | 150.87 | 144.60 | -0.03% | 547,611 |
| Aug 7, 2026 | 149.00 | 151.50 | 147.05 | 150.92 | 144.65 | 0.70% | 782,913 |
| Aug 6, 2026 | 150.00 | 153.00 | 149.00 | 149.87 | 143.64 | 0.96% | 1,259,175 |
| Aug 5, 2026 | 144.63 | 149.00 | 143.81 | 148.44 | 142.27 | 4.05% | 3,372,322 |
| Aug 4, 2026 | 144.41 | 144.83 | 142.50 | 142.66 | 136.73 | -1.21% | 202,779 |
| Aug 3, 2026 | 145.51 | 146.50 | 143.50 | 144.41 | 138.41 | 0.89% | 827,438 |
| Jul 31, 2026 | 145.30 | 146.50 | 142.33 | 143.13 | 137.18 | -1.33% | 469,481 |
| Jul 30, 2026 | 145.00 | 145.85 | 143.05 | 145.06 | 139.03 | -0.11% | 427,917 |
| Jul 29, 2026 | 144.01 | 145.99 | 142.30 | 145.22 | 139.18 | 0.03% | 218,103 |
| Jul 28, 2026 | 146.74 | 146.74 | 144.00 | 145.18 | 139.15 | -0.21% | 552,678 |
| Jul 27, 2026 | 143.33 | 146.00 | 141.05 | 145.48 | 139.43 | 4.23% | 756,640 |
| Jul 24, 2026 | 141.00 | 143.65 | 138.50 | 139.58 | 133.78 | -0.98% | 533,570 |
| Jul 23, 2026 | 138.00 | 144.00 | 138.00 | 140.96 | 135.10 | 0.51% | 534,695 |
| Jul 22, 2026 | 144.00 | 144.00 | 140.00 | 140.24 | 134.41 | -2.14% | 237,902 |
| Jul 21, 2026 | 145.00 | 146.87 | 142.50 | 143.30 | 137.34 | -1.00% | 457,732 |
| Jul 20, 2026 | 143.10 | 145.00 | 141.00 | 144.75 | 138.73 | 0.05% | 608,396 |
| Jul 17, 2026 | 145.10 | 147.00 | 143.50 | 144.68 | 138.67 | -1.58% | 380,917 |