Javedan Corporation Limited (PSX:JVDC)
Pakistan · Delayed Price · Currency is PKR 145.94
-2.32 (-1.56%)
At close: Jun 11, 2026
Javedan Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 147.95 | 148.20 | 144.25 | 145.94 | 145.94 | -1.56% | 743,617 |
| Jun 10, 2026 | 148.10 | 153.00 | 147.25 | 148.26 | 148.26 | -1.26% | 3,324,116 |
| Jun 9, 2026 | 150.01 | 156.89 | 149.00 | 150.15 | 150.15 | 2.41% | 6,719,808 |
| Jun 8, 2026 | 136.40 | 150.48 | 133.00 | 146.62 | 146.62 | 7.18% | 5,859,349 |
| Jun 5, 2026 | 134.25 | 138.10 | 132.50 | 136.80 | 136.80 | 2.57% | 1,283,675 |
| Jun 4, 2026 | 132.01 | 134.90 | 132.01 | 133.37 | 133.37 | 1.08% | 348,984 |
| Jun 3, 2026 | 133.50 | 134.43 | 130.00 | 131.94 | 131.94 | -2.05% | 477,157 |
| Jun 2, 2026 | 133.70 | 135.99 | 131.00 | 134.70 | 134.70 | 1.68% | 596,610 |
| Jun 1, 2026 | 133.99 | 136.69 | 132.00 | 132.47 | 132.47 | -1.21% | 710,572 |
| May 29, 2026 | 134.27 | 135.80 | 133.21 | 134.09 | 134.09 | -0.67% | 346,190 |
| May 25, 2026 | 137.23 | 137.23 | 132.99 | 134.99 | 134.99 | 2.16% | 491,434 |
| May 22, 2026 | 135.49 | 135.49 | 131.52 | 132.14 | 132.14 | -1.62% | 215,918 |
| May 21, 2026 | 133.50 | 136.38 | 133.50 | 134.32 | 134.32 | 1.21% | 644,667 |
| May 20, 2026 | 132.90 | 133.00 | 130.12 | 132.71 | 132.71 | 1.74% | 376,037 |
| May 19, 2026 | 128.00 | 132.00 | 128.00 | 130.44 | 130.44 | 2.98% | 282,305 |
| May 18, 2026 | 133.00 | 134.40 | 126.01 | 126.67 | 126.67 | -5.09% | 685,654 |
| May 15, 2026 | 135.65 | 135.65 | 131.99 | 133.47 | 133.47 | -0.81% | 559,660 |
| May 14, 2026 | 131.85 | 136.50 | 129.25 | 134.56 | 134.56 | 3.46% | 1,317,973 |
| May 13, 2026 | 132.39 | 133.95 | 129.50 | 130.06 | 130.06 | -1.80% | 266,323 |
| May 12, 2026 | 135.50 | 137.90 | 131.25 | 132.45 | 132.45 | -1.98% | 748,399 |
| May 11, 2026 | 135.50 | 139.00 | 134.61 | 135.13 | 135.13 | -2.29% | 756,696 |
| May 8, 2026 | 135.00 | 142.30 | 133.03 | 138.30 | 138.30 | 1.56% | 2,758,354 |
| May 7, 2026 | 134.02 | 137.05 | 133.38 | 136.18 | 136.18 | 2.12% | 1,472,810 |
| May 6, 2026 | 129.44 | 134.50 | 129.44 | 133.35 | 133.35 | 4.78% | 1,071,849 |
| May 5, 2026 | 121.00 | 128.00 | 116.33 | 127.27 | 127.27 | 3.96% | 748,208 |
| May 4, 2026 | 119.05 | 128.88 | 119.05 | 122.42 | 122.42 | 2.84% | 948,190 |
| Apr 30, 2026 | 126.50 | 126.50 | 114.80 | 119.04 | 119.04 | -6.67% | 1,445,325 |
| Apr 29, 2026 | 137.40 | 138.00 | 124.00 | 127.55 | 127.55 | -5.25% | 1,131,736 |
| Apr 28, 2026 | 134.25 | 138.48 | 134.02 | 134.62 | 134.62 | -1.96% | 669,605 |
| Apr 27, 2026 | 134.80 | 140.89 | 133.50 | 137.31 | 137.31 | 1.93% | 1,164,864 |
| Apr 24, 2026 | 132.16 | 136.25 | 132.00 | 134.71 | 134.71 | -1.41% | 916,823 |
| Apr 23, 2026 | 134.81 | 138.10 | 133.06 | 136.63 | 136.63 | 1.35% | 1,066,711 |
| Apr 22, 2026 | 138.00 | 138.00 | 133.55 | 134.81 | 134.81 | -2.66% | 918,145 |
| Apr 21, 2026 | 139.00 | 142.49 | 137.00 | 138.50 | 138.50 | 0.74% | 1,541,838 |
| Apr 20, 2026 | 129.50 | 141.70 | 126.50 | 137.48 | 137.48 | 4.60% | 3,958,116 |
| Apr 17, 2026 | 128.00 | 132.54 | 125.30 | 131.43 | 131.43 | 3.11% | 1,428,631 |
| Apr 16, 2026 | 129.50 | 129.50 | 126.00 | 127.46 | 127.46 | -0.01% | 533,177 |
| Apr 15, 2026 | 131.00 | 133.99 | 127.00 | 127.47 | 127.47 | 0.89% | 1,801,853 |
| Apr 14, 2026 | 121.25 | 127.40 | 120.50 | 126.35 | 126.35 | 7.02% | 1,606,213 |
| Apr 13, 2026 | 116.00 | 122.78 | 116.00 | 118.06 | 118.06 | -4.44% | 1,494,470 |
| Apr 10, 2026 | 113.28 | 124.61 | 113.28 | 123.55 | 123.55 | 9.07% | 1,778,288 |
| Apr 9, 2026 | 112.89 | 116.50 | 108.01 | 113.28 | 113.28 | -0.12% | 2,117,014 |
| Apr 8, 2026 | 113.00 | 113.42 | 111.50 | 113.42 | 113.42 | 10.00% | 947,488 |
| Apr 7, 2026 | 103.88 | 103.88 | 101.80 | 103.11 | 103.11 | -1.53% | 435,414 |
| Apr 6, 2026 | 102.90 | 105.99 | 100.00 | 104.71 | 104.71 | 4.11% | 1,298,639 |
| Apr 3, 2026 | 96.10 | 101.86 | 96.10 | 100.58 | 100.58 | -1.31% | 292,362 |
| Apr 2, 2026 | 101.99 | 103.00 | 96.50 | 101.91 | 101.91 | -4.45% | 260,441 |
| Apr 1, 2026 | 104.99 | 109.50 | 102.70 | 106.66 | 106.66 | 5.11% | 787,875 |
| Mar 31, 2026 | 98.50 | 105.44 | 98.50 | 101.47 | 101.47 | 4.58% | 385,352 |
| Mar 30, 2026 | 102.90 | 103.79 | 95.10 | 97.03 | 97.03 | -5.69% | 320,280 |