JS Bank Limited (PSX:JSBL)
Pakistan
· Delayed Price · Currency is PKR 17.04
+0.02 (0.12%)
At close: Dec 5, 2025
JS Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17.00 | 17.20 | 16.56 | 17.04 | 17.04 | 0.12% | 290,169 |
| Dec 4, 2025 | 17.00 | 17.75 | 16.50 | 17.02 | 17.02 | 0.35% | 895,135 |
| Dec 3, 2025 | 16.99 | 16.99 | 16.75 | 16.96 | 16.96 | 0.53% | 74,454 |
| Dec 2, 2025 | 17.00 | 17.48 | 16.70 | 16.87 | 16.87 | -1.69% | 916,030 |
| Dec 1, 2025 | 17.00 | 17.47 | 16.39 | 17.16 | 17.16 | 1.12% | 554,162 |
| Nov 28, 2025 | 17.35 | 17.35 | 16.90 | 16.97 | 16.97 | -0.41% | 454,691 |
| Nov 27, 2025 | 17.40 | 17.40 | 16.39 | 17.04 | 17.04 | 0.59% | 1,017,760 |
| Nov 26, 2025 | 17.00 | 17.40 | 16.50 | 16.94 | 16.94 | -1.97% | 280,038 |
| Nov 25, 2025 | 19.55 | 19.55 | 17.28 | 17.28 | 17.28 | -10.00% | 2,300,462 |
| Nov 24, 2025 | 19.20 | 19.90 | 18.95 | 19.20 | 19.20 | -1.29% | 42,925 |
| Nov 21, 2025 | 19.50 | 19.99 | 19.02 | 19.45 | 19.45 | -1.02% | 265,719 |
| Nov 20, 2025 | 19.39 | 20.04 | 18.98 | 19.65 | 19.65 | 1.87% | 179,051 |
| Nov 19, 2025 | 19.41 | 19.81 | 19.02 | 19.29 | 19.29 | -0.62% | 1,064,192 |
| Nov 18, 2025 | 19.01 | 19.60 | 18.91 | 19.41 | 19.41 | 1.62% | 106,234 |
| Nov 17, 2025 | 19.90 | 20.35 | 18.91 | 19.10 | 19.10 | -1.55% | 46,522 |
| Nov 14, 2025 | 18.51 | 19.99 | 18.50 | 19.40 | 19.40 | 2.16% | 781,637 |
| Nov 13, 2025 | 19.75 | 20.00 | 17.75 | 18.99 | 18.99 | -0.05% | 65,071 |
| Nov 12, 2025 | 18.60 | 19.77 | 18.60 | 19.00 | 19.00 | -2.71% | 230,234 |
| Nov 11, 2025 | 19.36 | 20.09 | 19.00 | 19.53 | 19.53 | -2.30% | 63,716 |
| Nov 10, 2025 | 20.00 | 20.50 | 17.61 | 19.99 | 19.99 | 2.15% | 470,458 |
| Nov 7, 2025 | 19.10 | 20.68 | 19.10 | 19.57 | 19.57 | -1.51% | 21,920 |
| Nov 6, 2025 | 19.92 | 19.99 | 19.00 | 19.87 | 19.87 | -0.25% | 18,360 |
| Nov 5, 2025 | 20.11 | 20.80 | 19.82 | 19.92 | 19.92 | -0.90% | 42,349 |
| Nov 4, 2025 | 20.87 | 21.00 | 19.61 | 20.10 | 20.10 | -2.24% | 32,154 |
| Nov 3, 2025 | 19.71 | 21.15 | 19.50 | 20.56 | 20.56 | 1.53% | 86,675 |
| Oct 31, 2025 | 19.03 | 21.99 | 19.03 | 20.25 | 20.25 | 1.30% | 1,216,018 |
| Oct 30, 2025 | 20.05 | 21.70 | 19.50 | 19.99 | 19.99 | -3.43% | 88,012 |
| Oct 29, 2025 | 20.30 | 22.32 | 20.00 | 20.70 | 20.70 | 2.02% | 363,400 |
| Oct 28, 2025 | 20.10 | 21.50 | 20.10 | 20.29 | 20.29 | -1.07% | 165,029 |
| Oct 27, 2025 | 20.29 | 20.97 | 19.02 | 20.51 | 20.51 | 1.08% | 160,321 |
| Oct 24, 2025 | 22.00 | 22.00 | 20.10 | 20.29 | 20.29 | -9.09% | 227,214 |
| Oct 23, 2025 | 23.00 | 23.00 | 21.61 | 22.32 | 22.32 | -2.62% | 130,832 |
| Oct 22, 2025 | 23.10 | 23.19 | 22.10 | 22.92 | 22.92 | -0.35% | 125,585 |
| Oct 21, 2025 | 23.36 | 23.80 | 22.90 | 23.00 | 23.00 | -1.46% | 526,734 |
| Oct 20, 2025 | 22.02 | 23.40 | 21.50 | 23.34 | 23.34 | 5.61% | 683,202 |
| Oct 17, 2025 | 22.50 | 23.00 | 21.50 | 22.10 | 22.10 | -2.26% | 600,005 |
| Oct 16, 2025 | 21.80 | 23.05 | 21.30 | 22.61 | 22.61 | 3.53% | 443,191 |
| Oct 15, 2025 | 21.63 | 22.98 | 21.59 | 21.84 | 21.84 | 1.06% | 491,019 |
| Oct 14, 2025 | 21.11 | 22.20 | 21.01 | 21.61 | 21.61 | 2.42% | 283,468 |
| Oct 13, 2025 | 20.96 | 22.48 | 20.70 | 21.10 | 21.10 | -4.05% | 683,377 |
| Oct 10, 2025 | 21.99 | 22.38 | 20.86 | 21.99 | 21.99 | 0.87% | 219,431 |
| Oct 9, 2025 | 22.00 | 22.32 | 21.63 | 21.80 | 21.80 | -0.86% | 255,377 |
| Oct 8, 2025 | 22.43 | 23.45 | 21.44 | 21.99 | 21.99 | -1.96% | 602,508 |
| Oct 7, 2025 | 22.39 | 23.88 | 21.02 | 22.43 | 22.43 | 3.32% | 691,257 |
| Oct 6, 2025 | 22.84 | 23.89 | 21.50 | 21.71 | 21.71 | -3.55% | 578,728 |
| Oct 3, 2025 | 22.79 | 24.50 | 22.25 | 22.51 | 22.51 | 0.22% | 939,795 |
| Oct 2, 2025 | 22.00 | 22.80 | 21.50 | 22.46 | 22.46 | 2.00% | 363,429 |
| Oct 1, 2025 | 22.05 | 22.20 | 20.02 | 22.02 | 22.02 | -0.09% | 262,331 |
| Sep 30, 2025 | 21.50 | 22.40 | 21.49 | 22.04 | 22.04 | 2.56% | 1,070,698 |
| Sep 29, 2025 | 21.61 | 22.79 | 21.00 | 21.49 | 21.49 | -0.56% | 194,116 |
| Sep 26, 2025 | 22.13 | 22.13 | 21.41 | 21.61 | 21.61 | -2.39% | 276,829 |
| Sep 25, 2025 | 20.16 | 22.18 | 19.73 | 22.14 | 22.14 | 9.82% | 3,165,670 |
| Sep 24, 2025 | 19.75 | 21.40 | 19.21 | 20.16 | 20.16 | 2.08% | 1,702,011 |
| Sep 23, 2025 | 19.00 | 20.00 | 18.90 | 19.75 | 19.75 | 3.67% | 894,491 |
| Sep 22, 2025 | 18.84 | 19.50 | 18.30 | 19.05 | 19.05 | 3.53% | 1,876,782 |
| Sep 19, 2025 | 18.50 | 19.31 | 15.82 | 18.40 | 18.40 | 4.84% | 1,859,583 |
| Sep 18, 2025 | 16.01 | 17.55 | 16.01 | 17.55 | 17.55 | 10.03% | 1,119,372 |
| Sep 17, 2025 | 15.48 | 16.23 | 15.48 | 15.95 | 15.95 | 2.18% | 813,062 |
| Sep 16, 2025 | 14.80 | 16.00 | 14.80 | 15.61 | 15.61 | 4.69% | 1,700,833 |
| Sep 15, 2025 | 14.61 | 15.10 | 14.26 | 14.91 | 14.91 | 0.13% | 224,803 |
| Sep 12, 2025 | 15.06 | 15.15 | 14.31 | 14.89 | 14.89 | -1.06% | 281,979 |
| Sep 11, 2025 | 15.12 | 15.20 | 14.82 | 15.05 | 15.05 | -0.46% | 208,694 |
| Sep 10, 2025 | 15.20 | 15.20 | 14.75 | 15.12 | 15.12 | 0.80% | 203,106 |
| Sep 9, 2025 | 15.00 | 15.20 | 14.70 | 15.00 | 15.00 | -0.20% | 688,475 |
| Sep 8, 2025 | 14.96 | 15.25 | 14.70 | 15.03 | 15.03 | 0.47% | 416,128 |
| Sep 5, 2025 | 14.20 | 15.13 | 14.20 | 14.96 | 14.96 | 3.74% | 1,056,867 |
| Sep 4, 2025 | 14.29 | 14.50 | 14.10 | 14.42 | 14.42 | 1.48% | 599,449 |
| Sep 3, 2025 | 14.09 | 14.31 | 14.08 | 14.21 | 14.21 | - | 758,406 |
| Sep 2, 2025 | 14.30 | 14.39 | 13.90 | 14.21 | 14.21 | -0.07% | 555,308 |
| Sep 1, 2025 | 13.98 | 14.28 | 13.80 | 14.22 | 14.22 | 3.12% | 2,660,722 |
| Aug 29, 2025 | 13.60 | 13.98 | 13.32 | 13.79 | 13.79 | 0.36% | 428,396 |
| Aug 28, 2025 | 13.99 | 13.99 | 13.25 | 13.74 | 13.74 | 0.15% | 858,058 |
| Aug 27, 2025 | 14.00 | 14.14 | 13.60 | 13.72 | 13.72 | -2.07% | 2,535,261 |
| Aug 26, 2025 | 14.40 | 14.40 | 13.86 | 14.01 | 14.01 | -0.28% | 472,667 |
| Aug 25, 2025 | 14.30 | 14.40 | 13.80 | 14.05 | 14.05 | -0.50% | 516,571 |
| Aug 22, 2025 | 15.75 | 15.75 | 13.91 | 14.12 | 14.12 | -8.43% | 2,540,607 |
| Aug 21, 2025 | 15.81 | 16.00 | 15.12 | 15.42 | 15.42 | -2.53% | 321,599 |
| Aug 20, 2025 | 16.00 | 16.25 | 15.82 | 15.82 | 15.82 | -0.88% | 530,146 |
| Aug 19, 2025 | 16.07 | 16.20 | 15.89 | 15.96 | 15.96 | -0.68% | 378,648 |
| Aug 18, 2025 | 15.88 | 16.20 | 15.30 | 16.07 | 16.07 | 3.01% | 4,574,644 |
| Aug 15, 2025 | 15.68 | 15.80 | 15.40 | 15.60 | 15.60 | -0.51% | 259,178 |
| Aug 13, 2025 | 15.49 | 15.80 | 15.30 | 15.68 | 15.68 | 2.28% | 493,440 |
| Aug 12, 2025 | 15.50 | 15.50 | 15.11 | 15.33 | 15.33 | 0.46% | 748,486 |
| Aug 11, 2025 | 15.39 | 16.00 | 14.82 | 15.26 | 15.26 | 1.33% | 1,237,838 |
| Aug 8, 2025 | 14.59 | 15.40 | 14.12 | 15.06 | 15.06 | 1.76% | 2,559,548 |
| Aug 7, 2025 | 14.71 | 14.91 | 14.11 | 14.80 | 14.80 | -1.14% | 594,658 |
| Aug 6, 2025 | 14.79 | 15.00 | 14.61 | 14.97 | 14.97 | 1.15% | 1,277,313 |
| Aug 5, 2025 | 14.61 | 15.10 | 14.61 | 14.80 | 14.80 | 0.14% | 547,320 |
| Aug 4, 2025 | 14.70 | 16.15 | 14.60 | 14.78 | 14.78 | -0.27% | 2,424,579 |
| Aug 1, 2025 | 14.70 | 14.99 | 14.70 | 14.82 | 14.82 | -0.67% | 647,733 |
| Jul 31, 2025 | 14.70 | 15.15 | 14.70 | 14.92 | 14.92 | 3.90% | 3,062,250 |
| Jul 30, 2025 | 14.09 | 14.73 | 13.80 | 14.36 | 14.36 | 1.92% | 801,222 |
| Jul 29, 2025 | 15.15 | 15.49 | 13.99 | 14.09 | 14.09 | -6.07% | 2,074,866 |
| Jul 28, 2025 | 15.75 | 16.00 | 14.03 | 15.00 | 15.00 | -3.60% | 2,064,640 |
| Jul 25, 2025 | 15.50 | 16.50 | 15.35 | 15.56 | 15.56 | 3.05% | 761,754 |
| Jul 24, 2025 | 14.35 | 15.40 | 14.35 | 15.10 | 15.10 | 4.07% | 811,641 |
| Jul 23, 2025 | 13.76 | 14.98 | 13.76 | 14.51 | 14.51 | 3.27% | 770,153 |
| Jul 22, 2025 | 13.90 | 14.40 | 13.83 | 14.05 | 14.05 | 0.64% | 437,045 |
| Jul 21, 2025 | 14.63 | 14.63 | 13.81 | 13.96 | 13.96 | -3.46% | 893,995 |
| Jul 18, 2025 | 14.65 | 14.80 | 13.60 | 14.46 | 14.46 | -1.50% | 249,447 |