Johnson Pharmacare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.63	0.63	0.58	0.60	0.60	-3.23%	1,879,501
Apr 27, 2026	0.60	0.65	0.59	0.62	0.62	6.90%	1,373,488
Apr 24, 2026	0.60	0.60	0.58	0.58	0.58	-3.33%	905,205
Apr 23, 2026	0.61	0.61	0.59	0.60	0.60	-1.64%	816,421
Apr 22, 2026	0.60	0.61	0.59	0.61	0.61	1.67%	666,841
Apr 21, 2026	0.60	0.61	0.59	0.60	0.60	-1.64%	712,011
Apr 20, 2026	0.66	0.66	0.61	0.61	0.61	-1.61%	1,505,635
Apr 17, 2026	0.58	0.65	0.57	0.62	0.62	6.90%	3,049,381
Apr 16, 2026	0.57	0.59	0.56	0.58	0.58	1.75%	999,865
Apr 15, 2026	0.54	0.60	0.54	0.57	0.57	5.56%	2,180,362
Apr 13, 2026	0.56	0.56	0.52	0.54	0.54	-3.57%	857,724
Apr 10, 2026	0.56	0.56	0.55	0.56	0.56	1.82%	677,732
Apr 9, 2026	0.55	0.57	0.53	0.55	0.55	-	1,515,829
Apr 8, 2026	0.53	0.56	0.53	0.55	0.55	3.77%	1,277,040
Apr 7, 2026	0.51	0.53	0.50	0.53	0.53	1.92%	983,821
Apr 6, 2026	0.51	0.52	0.50	0.52	0.52	1.96%	781,789
Apr 2, 2026	0.52	0.52	0.50	0.51	0.51	-1.92%	545,864
Apr 1, 2026	0.48	0.52	0.48	0.52	0.52	8.33%	1,750,372
Mar 30, 2026	0.49	0.49	0.47	0.48	0.48	-	730,489
Mar 27, 2026	0.50	0.50	0.47	0.48	0.48	-4.00%	785,069
Mar 25, 2026	0.49	0.50	0.48	0.50	0.50	2.04%	687,433
Mar 24, 2026	0.49	0.50	0.48	0.49	0.49	2.08%	857,292
Mar 23, 2026	0.50	0.51	0.48	0.48	0.48	-5.88%	1,019,337
Mar 20, 2026	0.50	0.57	0.49	0.51	0.51	2.00%	1,178,592
Mar 19, 2026	0.50	0.51	0.49	0.50	0.50	-	739,279
Mar 18, 2026	0.50	0.51	0.49	0.50	0.50	-	646,035
Mar 17, 2026	0.50	0.50	0.49	0.50	0.50	-	448,213
Mar 16, 2026	0.51	0.51	0.49	0.50	0.50	-	1,108,016
Mar 13, 2026	0.50	0.51	0.49	0.50	0.50	-	412,764
Mar 12, 2026	0.49	0.51	0.49	0.50	0.50	2.04%	928,974
Mar 11, 2026	0.50	0.51	0.49	0.49	0.49	-3.92%	812,321
Mar 10, 2026	0.51	0.51	0.50	0.51	0.51	2.00%	714,923
Mar 9, 2026	0.50	0.51	0.49	0.50	0.50	-	794,700
Mar 6, 2026	0.50	0.50	0.49	0.50	0.50	-	323,995
Mar 5, 2026	0.49	0.51	0.48	0.50	0.50	2.04%	638,056
Mar 4, 2026	0.50	0.51	0.47	0.49	0.49	-2.00%	960,967
Mar 2, 2026	0.51	0.51	0.50	0.50	0.50	-3.85%	1,199,751
Feb 27, 2026	0.52	0.52	0.51	0.52	0.52	1.96%	562,582
Feb 26, 2026	0.52	0.53	0.51	0.51	0.51	-1.92%	582,884
Feb 25, 2026	0.54	0.55	0.51	0.52	0.52	-3.70%	1,266,115
Feb 24, 2026	0.54	0.55	0.54	0.54	0.54	-	540,795
Feb 23, 2026	0.56	0.56	0.54	0.54	0.54	-1.82%	657,403
Feb 20, 2026	0.56	0.56	0.55	0.55	0.55	-	386,600
Feb 19, 2026	0.56	0.57	0.55	0.55	0.55	-1.79%	427,233
Feb 18, 2026	0.57	0.57	0.55	0.56	0.56	-1.75%	837,458
Feb 17, 2026	0.58	0.58	0.56	0.57	0.57	-1.72%	853,007
Feb 16, 2026	0.59	0.59	0.57	0.58	0.58	-1.69%	911,155
Feb 13, 2026	0.60	0.60	0.56	0.59	0.59	-1.67%	959,591
Feb 12, 2026	0.60	0.60	0.59	0.60	0.60	-	603,035
Feb 11, 2026	0.60	0.61	0.59	0.60	0.60	-	475,455
Feb 10, 2026	0.61	0.61	0.60	0.60	0.60	-1.64%	794,315
Feb 9, 2026	0.60	0.61	0.60	0.61	0.61	1.67%	643,149
Feb 6, 2026	0.62	0.62	0.60	0.60	0.60	-	773,396
Feb 5, 2026	0.62	0.63	0.60	0.60	0.60	-1.64%	675,255
Feb 4, 2026	0.61	0.63	0.60	0.61	0.61	-	874,857
Feb 3, 2026	0.65	0.65	0.59	0.61	0.61	-3.17%	1,850,521
Feb 2, 2026	0.62	0.65	0.61	0.63	0.63	6.78%	2,329,838
Feb 1, 2026	0.51	0.61	0.50	0.59	0.59	15.69%	2,289,433
Jan 30, 2026	0.50	0.51	0.50	0.51	0.51	-	831,678
Jan 29, 2026	0.52	0.52	0.50	0.51	0.51	-1.92%	974,397
Jan 28, 2026	0.52	0.53	0.51	0.52	0.52	1.96%	511,298
Jan 27, 2026	0.53	0.53	0.51	0.51	0.51	-1.92%	944,944
Jan 23, 2026	0.52	0.54	0.52	0.52	0.52	-	796,012
Jan 22, 2026	0.53	0.53	0.52	0.52	0.52	-1.89%	833,434
Jan 21, 2026	0.52	0.54	0.52	0.53	0.53	1.92%	1,139,539
Jan 20, 2026	0.56	0.57	0.52	0.52	0.52	-7.14%	1,305,099
Jan 19, 2026	0.57	0.58	0.56	0.56	0.56	-1.75%	627,420
Jan 16, 2026	0.56	0.59	0.56	0.57	0.57	1.79%	913,863
Jan 14, 2026	0.56	0.57	0.56	0.56	0.56	-	968,927
Jan 13, 2026	0.57	0.58	0.56	0.56	0.56	-	890,982
Jan 12, 2026	0.57	0.58	0.56	0.56	0.56	-1.75%	616,550
Jan 9, 2026	0.57	0.59	0.57	0.57	0.57	-1.72%	529,152
Jan 8, 2026	0.59	0.60	0.57	0.58	0.58	-1.69%	980,321
Jan 7, 2026	0.59	0.60	0.59	0.59	0.59	-	418,554
Jan 6, 2026	0.59	0.60	0.59	0.59	0.59	-1.67%	534,375
Jan 5, 2026	0.60	0.60	0.59	0.60	0.60	-	415,944
Jan 2, 2026	0.59	0.60	0.58	0.60	0.60	1.69%	890,678
Jan 1, 2026	0.58	0.59	0.58	0.59	0.59	1.72%	510,847
Dec 31, 2025	0.57	0.59	0.57	0.58	0.58	1.75%	747,083
Dec 30, 2025	0.59	0.59	0.56	0.57	0.57	-3.39%	1,092,300
Dec 29, 2025	0.59	0.60	0.57	0.59	0.59	-	1,005,484
Dec 26, 2025	0.59	0.60	0.58	0.59	0.59	-	668,637
Dec 24, 2025	0.60	0.62	0.59	0.59	0.59	-1.67%	850,995
Dec 23, 2025	0.60	0.60	0.59	0.60	0.60	1.69%	606,941
Dec 22, 2025	0.60	0.60	0.59	0.59	0.59	-	463,666
Dec 19, 2025	0.59	0.60	0.58	0.59	0.59	-	748,912
Dec 18, 2025	0.59	0.60	0.58	0.59	0.59	-1.67%	833,582
Dec 17, 2025	0.60	0.61	0.59	0.60	0.60	-1.64%	488,812
Dec 16, 2025	0.59	0.62	0.58	0.61	0.61	1.67%	522,744
Dec 15, 2025	0.60	0.61	0.59	0.60	0.60	-1.64%	687,880
Dec 12, 2025	0.62	0.63	0.60	0.61	0.61	-1.61%	884,026
Dec 11, 2025	0.59	0.62	0.58	0.62	0.62	5.08%	1,046,269
Dec 10, 2025	0.59	0.60	0.58	0.59	0.59	1.72%	673,293
Dec 9, 2025	0.60	0.60	0.55	0.58	0.58	-1.69%	878,539
Dec 8, 2025	0.60	0.60	0.59	0.59	0.59	-1.67%	601,868
Dec 5, 2025	0.60	0.60	0.59	0.60	0.60	-	387,605
Dec 4, 2025	0.59	0.60	0.59	0.60	0.60	1.69%	414,159
Dec 3, 2025	0.60	0.60	0.58	0.59	0.59	-	681,860
Dec 2, 2025	0.61	0.61	0.57	0.59	0.59	-1.67%	1,016,634
Dec 1, 2025	0.62	0.62	0.60	0.60	0.60	-1.64%	793,437