Javedan Corporation Limited (PSX:JVDC)
Pakistan · Delayed Price · Currency is PKR 155.37
+6.33 (4.25%)
At close: Jul 10, 2026
Javedan Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 142.00 | 145.45 | 141.50 | 144.51 | 144.51 | 1.54% | 1,377,543 |
| Jun 23, 2026 | 144.70 | 145.57 | 142.00 | 142.32 | 142.32 | -1.69% | 838,553 |
| Jun 22, 2026 | 147.00 | 147.75 | 143.99 | 144.77 | 144.77 | -0.28% | 865,584 |
| Jun 19, 2026 | 149.98 | 149.98 | 142.50 | 145.18 | 145.18 | -2.10% | 2,287,289 |
| Jun 18, 2026 | 146.51 | 149.25 | 144.80 | 148.30 | 148.30 | 1.51% | 2,225,103 |
| Jun 17, 2026 | 148.50 | 151.00 | 145.01 | 146.09 | 146.09 | -1.57% | 2,708,198 |
| Jun 16, 2026 | 152.75 | 156.72 | 146.90 | 148.42 | 148.42 | -2.90% | 5,317,823 |
| Jun 15, 2026 | 158.97 | 159.50 | 151.20 | 152.85 | 152.85 | -0.20% | 9,737,085 |
| Jun 12, 2026 | 148.00 | 158.21 | 147.36 | 153.16 | 153.16 | 4.95% | 6,474,308 |
| 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 |