Janana De Malucho Textile Mills Limited (PSX:JDMT)
Pakistan
· Delayed Price · Currency is PKR 132.44
-3.88 (-2.85%)
At close: Apr 27, 2026
PSX:JDMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 138.00 | 139.98 | 129.10 | 132.44 | 132.44 | -2.85% | 235,179 |
| Apr 24, 2026 | 127.03 | 138.99 | 125.10 | 136.32 | 136.32 | 7.30% | 252,865 |
| Apr 23, 2026 | 115.70 | 127.36 | 111.00 | 127.04 | 127.04 | 9.73% | 305,030 |
| Apr 22, 2026 | 122.00 | 123.00 | 113.10 | 115.78 | 115.78 | -3.85% | 59,672 |
| Apr 21, 2026 | 124.99 | 129.00 | 117.25 | 120.41 | 120.41 | 1.84% | 89,959 |
| Apr 20, 2026 | 107.00 | 118.23 | 106.00 | 118.23 | 118.23 | 10.00% | 148,674 |
| Apr 17, 2026 | 99.00 | 107.48 | 98.00 | 107.48 | 107.48 | 10.00% | 120,563 |
| Apr 16, 2026 | 93.79 | 101.60 | 88.06 | 97.71 | 97.71 | 2.74% | 91,173 |
| Apr 15, 2026 | 104.12 | 108.00 | 93.31 | 95.10 | 95.10 | -8.28% | 169,762 |
| Apr 14, 2026 | 102.95 | 111.90 | 102.25 | 103.68 | 103.68 | 1.63% | 130,860 |
| Apr 13, 2026 | 88.01 | 102.54 | 87.11 | 102.02 | 102.02 | 9.44% | 96,614 |
| Apr 10, 2026 | 86.00 | 94.97 | 83.00 | 93.22 | 93.22 | 7.97% | 136,783 |
| Apr 9, 2026 | 79.00 | 87.00 | 78.51 | 86.34 | 86.34 | 5.87% | 48,710 |
| Apr 8, 2026 | 83.88 | 84.99 | 78.02 | 81.55 | 81.55 | 5.55% | 69,345 |
| Apr 7, 2026 | 72.90 | 78.88 | 72.11 | 77.26 | 77.26 | 7.74% | 131,413 |
| Apr 6, 2026 | 69.00 | 75.00 | 67.15 | 71.71 | 71.71 | 2.97% | 55,670 |
| Apr 3, 2026 | 66.00 | 71.79 | 64.10 | 69.64 | 69.64 | 6.52% | 46,132 |
| Apr 2, 2026 | 67.00 | 70.99 | 60.10 | 65.38 | 65.38 | -1.79% | 16,343 |
| Apr 1, 2026 | 67.98 | 69.90 | 63.00 | 66.57 | 66.57 | 1.82% | 166,379 |
| Mar 31, 2026 | 67.95 | 67.95 | 61.31 | 65.38 | 65.38 | - | 29 |
| Mar 30, 2026 | 69.00 | 69.00 | 61.23 | 65.38 | 65.38 | -0.92% | 1,682 |
| Mar 27, 2026 | 70.99 | 70.99 | 64.51 | 65.99 | 65.99 | -4.97% | 5,909 |
| Mar 26, 2026 | 69.70 | 70.99 | 66.66 | 69.44 | 69.44 | 3.64% | 12,865 |
| Mar 25, 2026 | 69.10 | 69.10 | 66.99 | 67.00 | 67.00 | -2.53% | 32,858 |
| Mar 24, 2026 | 70.00 | 75.34 | 67.01 | 68.74 | 68.74 | 0.37% | 40,073 |
| Mar 19, 2026 | 70.99 | 72.80 | 65.05 | 68.49 | 68.49 | -0.84% | 5,564 |
| Mar 18, 2026 | 74.50 | 74.50 | 68.25 | 69.07 | 69.07 | -0.04% | 3,944 |
| Mar 17, 2026 | 69.99 | 70.00 | 66.25 | 69.10 | 69.10 | - | 92 |
| Mar 16, 2026 | 73.99 | 73.99 | 67.02 | 69.10 | 69.10 | -1.57% | 3,984 |
| Mar 13, 2026 | 72.75 | 74.75 | 70.10 | 70.20 | 70.20 | 3.24% | 13,547 |
| Mar 12, 2026 | 69.98 | 69.98 | 60.25 | 68.00 | 68.00 | 4.45% | 2,012 |
| Mar 11, 2026 | 69.90 | 69.90 | 65.10 | 65.10 | 65.10 | -2.43% | 4,870 |
| Mar 10, 2026 | 66.10 | 70.00 | 66.00 | 66.72 | 66.72 | 1.74% | 6,197 |
| Mar 9, 2026 | 66.02 | 72.70 | 65.58 | 65.58 | 65.58 | -10.00% | 9,298 |
| Mar 6, 2026 | 73.75 | 73.75 | 66.66 | 72.87 | 72.87 | 1.36% | 4,494 |
| Mar 5, 2026 | 72.70 | 72.70 | 69.00 | 71.89 | 71.89 | 5.29% | 627 |
| Mar 4, 2026 | 74.45 | 74.45 | 68.00 | 68.28 | 68.28 | -3.27% | 2,222 |
| Mar 3, 2026 | 68.79 | 73.45 | 65.06 | 70.59 | 70.59 | 1.85% | 517 |
| Mar 2, 2026 | 68.76 | 76.25 | 68.76 | 69.31 | 69.31 | -9.28% | 15,743 |
| Feb 27, 2026 | 76.54 | 76.54 | 71.41 | 76.40 | 76.40 | -0.18% | 659 |
| Feb 26, 2026 | 76.94 | 80.80 | 73.25 | 76.54 | 76.54 | -2.65% | 103,362 |
| Feb 25, 2026 | 81.05 | 82.00 | 78.62 | 78.62 | 78.62 | -9.99% | 60,758 |
| Feb 24, 2026 | 81.00 | 95.65 | 78.26 | 87.35 | 87.35 | 0.46% | 491,060 |
| Feb 23, 2026 | 92.50 | 95.00 | 83.19 | 86.95 | 86.95 | -5.93% | 24,033 |
| Feb 20, 2026 | 92.02 | 99.00 | 92.02 | 92.43 | 92.43 | -7.57% | 26,374 |
| Feb 19, 2026 | 100.00 | 100.00 | 95.17 | 100.00 | 100.00 | - | 1,534 |
| Feb 18, 2026 | 100.00 | 100.14 | 100.00 | 100.00 | 100.00 | -1.66% | 1,318 |
| Feb 17, 2026 | 104.00 | 104.00 | 92.26 | 101.69 | 101.69 | 1.57% | 1,628 |
| Feb 16, 2026 | 104.67 | 107.99 | 100.02 | 100.12 | 100.12 | -4.35% | 25,818 |
| Feb 13, 2026 | 105.02 | 108.00 | 100.21 | 104.67 | 104.67 | -0.10% | 35,248 |
| Feb 12, 2026 | 109.48 | 110.00 | 103.05 | 104.78 | 104.78 | -5.72% | 5,208 |
| Feb 11, 2026 | 111.12 | 111.12 | 105.02 | 111.14 | 111.14 | - | 59 |
| Feb 10, 2026 | 112.69 | 114.40 | 107.00 | 111.14 | 111.14 | -1.42% | 11,611 |
| Feb 9, 2026 | 120.00 | 120.00 | 108.95 | 112.74 | 112.74 | -6.87% | 58,965 |
| Feb 6, 2026 | 122.07 | 128.52 | 121.06 | 121.06 | 121.06 | -10.00% | 58,770 |
| Feb 4, 2026 | 145.03 | 145.03 | 134.51 | 134.51 | 134.51 | -10.00% | 46,600 |
| Feb 3, 2026 | 150.03 | 150.03 | 144.59 | 149.45 | 149.45 | -4.78% | 86,318 |
| Feb 2, 2026 | 144.00 | 159.00 | 144.00 | 156.96 | 156.96 | -1.89% | 17,505 |
| Jan 30, 2026 | 151.00 | 160.00 | 151.00 | 159.98 | 159.98 | -0.94% | 507 |
| Jan 29, 2026 | 155.03 | 162.70 | 155.02 | 161.49 | 161.49 | 1.34% | 5,391 |
| Jan 27, 2026 | 165.00 | 165.00 | 150.01 | 159.35 | 159.35 | -2.55% | 8,487 |
| Jan 26, 2026 | 159.98 | 168.50 | 150.02 | 163.52 | 163.52 | 0.63% | 5,220 |
| Jan 23, 2026 | 163.40 | 163.50 | 163.40 | 162.50 | 162.50 | - | 131 |
| Jan 22, 2026 | 162.99 | 162.99 | 155.02 | 162.50 | 162.50 | -0.23% | 693 |
| Jan 21, 2026 | 159.90 | 164.00 | 151.00 | 162.88 | 162.88 | 2.33% | 6,006 |
| Jan 20, 2026 | 155.00 | 160.00 | 150.75 | 159.17 | 159.17 | 2.09% | 10,023 |
| Jan 19, 2026 | 156.88 | 156.88 | 150.02 | 155.91 | 155.91 | -0.93% | 2,349 |
| Jan 16, 2026 | 159.00 | 159.00 | 150.03 | 157.37 | 157.37 | 0.63% | 7,212 |
| Jan 15, 2026 | 169.89 | 171.99 | 156.28 | 156.39 | 156.39 | -9.93% | 30,921 |
| Jan 14, 2026 | 172.90 | 172.90 | 172.90 | 173.64 | 173.64 | - | 3 |
| Jan 13, 2026 | 161.00 | 173.90 | 161.00 | 173.64 | 173.64 | 2.01% | 4,502 |
| Jan 12, 2026 | 169.00 | 174.75 | 165.02 | 170.22 | 170.22 | 2.12% | 3,149 |
| Jan 9, 2026 | 170.00 | 170.00 | 165.00 | 166.68 | 166.68 | - | 10 |
| Jan 8, 2026 | 166.00 | 175.00 | 160.00 | 166.68 | 166.68 | -1.74% | 11,372 |
| Jan 7, 2026 | 169.98 | 174.00 | 161.00 | 169.63 | 169.63 | 0.37% | 4,596 |
| Jan 6, 2026 | 168.60 | 169.00 | 158.50 | 169.00 | 169.00 | 2.91% | 22,413 |
| Jan 5, 2026 | 150.02 | 173.15 | 150.02 | 164.22 | 164.22 | 4.33% | 76,995 |
| Jan 2, 2026 | 154.00 | 157.94 | 153.70 | 157.41 | 157.41 | 2.67% | 5,115 |
| Jan 1, 2026 | 159.50 | 159.98 | 151.12 | 153.32 | 153.32 | -0.25% | 18,294 |
| Dec 31, 2025 | 140.02 | 162.29 | 140.00 | 153.71 | 153.71 | 4.18% | 187,270 |
| Dec 30, 2025 | 146.49 | 147.99 | 143.11 | 147.54 | 147.54 | 0.17% | 31,945 |
| Dec 29, 2025 | 147.95 | 149.90 | 140.50 | 147.29 | 147.29 | 2.31% | 21,161 |
| Dec 26, 2025 | 134.00 | 146.45 | 130.00 | 143.96 | 143.96 | 8.13% | 71,075 |
| Dec 24, 2025 | 122.00 | 135.99 | 115.35 | 133.14 | 133.14 | 6.57% | 50,629 |
| Dec 23, 2025 | 115.28 | 126.81 | 115.28 | 124.93 | 124.93 | 8.37% | 92,661 |
| Dec 22, 2025 | 113.01 | 119.44 | 113.01 | 115.28 | 115.28 | -5.72% | 1,744 |
| Dec 19, 2025 | 112.01 | 125.00 | 112.01 | 122.28 | 122.28 | 2.64% | 27,580 |
| Dec 18, 2025 | 115.90 | 120.00 | 110.02 | 119.13 | 119.13 | 3.69% | 50,657 |
| Dec 17, 2025 | 103.00 | 114.99 | 103.00 | 114.89 | 114.89 | 2.57% | 11,150 |
| Dec 16, 2025 | 112.02 | 112.02 | 112.00 | 112.01 | 112.01 | -4.96% | 1,052 |
| Dec 15, 2025 | 115.75 | 118.00 | 110.22 | 117.86 | 117.86 | 1.80% | 42,462 |
| Dec 12, 2025 | 114.00 | 118.89 | 110.00 | 115.78 | 115.78 | 4.99% | 13,027 |
| Dec 11, 2025 | 115.00 | 115.00 | 110.25 | 110.28 | 110.28 | -4.00% | 4,711 |
| Dec 10, 2025 | 103.00 | 114.90 | 103.00 | 114.88 | 114.88 | 4.55% | 31,563 |
| Dec 9, 2025 | 103.00 | 106.40 | 103.00 | 109.88 | 109.88 | - | 4,802 |
| Dec 8, 2025 | 102.01 | 109.88 | 101.99 | 109.88 | 109.88 | 2.18% | 18,954 |
| Dec 5, 2025 | 105.02 | 105.02 | 105.02 | 107.54 | 107.54 | - | 100 |
| Dec 4, 2025 | 101.15 | 109.00 | 101.15 | 107.54 | 107.54 | 1.77% | 10,100 |
| Dec 3, 2025 | 105.56 | 110.90 | 101.00 | 105.67 | 105.67 | 0.10% | 36,246 |
| Dec 2, 2025 | 101.00 | 111.45 | 99.99 | 105.56 | 105.56 | 4.11% | 31,288 |