Javedan Corporation Limited (PSX:JVDC)
Pakistan · Delayed Price · Currency is PKR 143.11
+1.10 (0.77%)
At close: Sep 9, 2026
Javedan Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 144.73 | 145.39 | 141.00 | 142.01 | 142.01 | -1.88% | 483,206 |
| Sep 7, 2026 | 145.00 | 146.10 | 142.76 | 144.73 | 144.73 | -0.38% | 376,197 |
| Sep 4, 2026 | 143.01 | 146.00 | 142.75 | 145.28 | 145.28 | 0.12% | 358,703 |
| Sep 3, 2026 | 142.25 | 145.87 | 142.25 | 145.11 | 145.11 | 2.49% | 941,953 |
| Sep 2, 2026 | 142.15 | 142.99 | 139.10 | 141.58 | 141.58 | -2.16% | 294,240 |
| Sep 1, 2026 | 145.15 | 146.00 | 142.25 | 144.71 | 144.71 | 0.40% | 583,233 |
| Aug 31, 2026 | 144.95 | 147.99 | 143.05 | 144.14 | 144.14 | -0.55% | 974,227 |
| Aug 28, 2026 | 143.50 | 145.75 | 141.03 | 144.94 | 144.94 | 1.64% | 572,105 |
| Aug 27, 2026 | 145.00 | 145.95 | 142.00 | 142.60 | 142.60 | -1.79% | 167,860 |
| Aug 25, 2026 | 145.00 | 145.85 | 142.50 | 145.20 | 145.20 | 0.46% | 206,727 |
| Aug 24, 2026 | 146.58 | 146.90 | 142.25 | 144.54 | 144.54 | -0.50% | 427,682 |
| Aug 21, 2026 | 142.40 | 146.00 | 140.05 | 145.26 | 145.26 | 2.39% | 388,298 |
| Aug 20, 2026 | 143.00 | 144.00 | 140.11 | 141.87 | 141.87 | -0.94% | 479,505 |
| Aug 19, 2026 | 143.00 | 145.00 | 141.11 | 143.21 | 143.21 | 0.27% | 312,755 |
| Aug 18, 2026 | 147.97 | 147.97 | 142.00 | 142.82 | 142.82 | -3.33% | 301,048 |
| Aug 17, 2026 | 147.67 | 149.01 | 146.52 | 147.74 | 147.74 | 0.12% | 391,866 |
| Aug 13, 2026 | 150.00 | 150.00 | 146.11 | 147.56 | 147.56 | -1.50% | 384,447 |
| Aug 12, 2026 | 149.99 | 150.75 | 148.50 | 149.81 | 149.81 | 0.09% | 279,257 |
| Aug 11, 2026 | 149.99 | 152.00 | 148.05 | 149.67 | 149.67 | -0.80% | 623,518 |
| Aug 10, 2026 | 150.05 | 151.89 | 149.00 | 150.87 | 150.87 | -0.03% | 547,611 |
| Aug 7, 2026 | 149.00 | 151.50 | 147.05 | 150.92 | 150.92 | 0.70% | 782,913 |
| Aug 6, 2026 | 150.00 | 153.00 | 149.00 | 149.87 | 149.87 | 0.96% | 1,259,175 |
| Aug 5, 2026 | 144.63 | 149.00 | 143.81 | 148.44 | 148.44 | 4.05% | 3,372,322 |
| Aug 4, 2026 | 144.41 | 144.83 | 142.50 | 142.66 | 142.66 | -1.21% | 202,779 |
| Aug 3, 2026 | 145.51 | 146.50 | 143.50 | 144.41 | 144.41 | 0.89% | 827,438 |
| Jul 31, 2026 | 145.30 | 146.50 | 142.33 | 143.13 | 143.13 | -1.33% | 469,481 |
| Jul 30, 2026 | 145.00 | 145.85 | 143.05 | 145.06 | 145.06 | -0.11% | 427,917 |
| Jul 29, 2026 | 144.01 | 145.99 | 142.30 | 145.22 | 145.22 | 0.03% | 218,103 |
| Jul 28, 2026 | 146.74 | 146.74 | 144.00 | 145.18 | 145.18 | -0.21% | 552,678 |
| Jul 27, 2026 | 143.33 | 146.00 | 141.05 | 145.48 | 145.48 | 4.23% | 756,640 |
| Jul 24, 2026 | 141.00 | 143.65 | 138.50 | 139.58 | 139.58 | -0.98% | 533,570 |
| Jul 23, 2026 | 138.00 | 144.00 | 138.00 | 140.96 | 140.96 | 0.51% | 534,695 |
| Jul 22, 2026 | 144.00 | 144.00 | 140.00 | 140.24 | 140.24 | -2.14% | 237,902 |
| Jul 21, 2026 | 145.00 | 146.87 | 142.50 | 143.30 | 143.30 | -1.00% | 457,732 |
| Jul 20, 2026 | 143.10 | 145.00 | 141.00 | 144.75 | 144.75 | 0.05% | 608,396 |
| Jul 17, 2026 | 145.10 | 147.00 | 143.50 | 144.68 | 144.68 | -1.58% | 380,917 |
| Jul 16, 2026 | 145.50 | 148.89 | 145.50 | 147.01 | 147.01 | 1.69% | 819,388 |
| Jul 15, 2026 | 146.90 | 146.90 | 142.27 | 144.56 | 144.56 | 1.45% | 661,688 |
| Jul 14, 2026 | 147.00 | 148.50 | 140.10 | 142.49 | 142.49 | -5.66% | 1,832,084 |
| Jul 13, 2026 | 150.01 | 154.50 | 150.00 | 151.04 | 151.04 | -2.79% | 1,085,640 |
| Jul 10, 2026 | 150.00 | 158.41 | 149.50 | 155.37 | 155.37 | 4.25% | 3,707,216 |
| Jul 9, 2026 | 146.25 | 150.90 | 146.25 | 149.04 | 149.04 | 0.12% | 768,549 |
| Jul 8, 2026 | 152.00 | 152.00 | 145.00 | 148.86 | 148.86 | -2.38% | 1,707,789 |
| Jul 7, 2026 | 155.95 | 156.49 | 152.10 | 152.49 | 152.49 | -1.55% | 1,162,356 |
| Jul 6, 2026 | 156.80 | 158.89 | 154.13 | 154.89 | 154.89 | -1.53% | 1,564,266 |
| Jul 3, 2026 | 162.11 | 163.90 | 155.50 | 157.29 | 157.29 | -0.54% | 4,034,768 |
| Jul 2, 2026 | 155.00 | 159.95 | 153.97 | 158.15 | 158.15 | 3.04% | 3,852,338 |
| Jul 1, 2026 | 147.50 | 154.98 | 145.90 | 153.48 | 153.48 | 4.27% | 3,570,218 |
| Jun 30, 2026 | 146.25 | 148.00 | 145.00 | 147.20 | 147.20 | 1.62% | 635,807 |
| Jun 29, 2026 | 145.10 | 148.50 | 142.50 | 144.85 | 144.85 | 0.24% | 1,406,451 |