JS Global Capital Limited (PSX:JSGBETF)
Pakistan
· Delayed Price · Currency is PKR 43.10
+1.18 (2.81%)
At close: Dec 5, 2025
JS Global Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 45.87 | 45.87 | 41.85 | 43.10 | 43.10 | 2.81% | 4,500 |
| Dec 4, 2025 | 42.00 | 42.17 | 41.79 | 41.92 | 41.92 | -0.45% | 13,000 |
| Dec 3, 2025 | 41.96 | 42.11 | 41.87 | 42.11 | 42.11 | - | 2,500 |
| Dec 2, 2025 | 42.16 | 42.50 | 41.92 | 42.11 | 42.11 | -0.28% | 29,000 |
| Dec 1, 2025 | 42.07 | 43.72 | 41.67 | 42.23 | 42.23 | 0.36% | 27,000 |
| Nov 28, 2025 | 41.95 | 42.30 | 41.95 | 42.08 | 42.08 | 1.62% | 9,000 |
| Nov 27, 2025 | 41.41 | 41.41 | 41.41 | 41.41 | 41.41 | 1.35% | 2,500 |
| Nov 26, 2025 | 41.00 | 41.00 | 40.16 | 40.86 | 40.86 | -2.46% | 37,500 |
| Nov 25, 2025 | 40.86 | 41.89 | 40.69 | 41.89 | 41.89 | 2.37% | 17,500 |
| Nov 24, 2025 | 40.73 | 41.04 | 40.73 | 40.92 | 40.92 | -0.82% | 10,500 |
| Nov 21, 2025 | 40.83 | 41.26 | 40.83 | 41.26 | 41.26 | 0.78% | 6,500 |
| Nov 20, 2025 | 41.00 | 41.00 | 40.70 | 40.94 | 40.94 | -0.24% | 21,000 |
| Nov 19, 2025 | 41.00 | 41.27 | 40.91 | 41.04 | 41.04 | 0.10% | 11,000 |
| Nov 18, 2025 | 41.54 | 41.54 | 41.00 | 41.00 | 41.00 | -1.20% | 15,000 |
| Nov 17, 2025 | 42.24 | 42.24 | 41.50 | 41.50 | 41.50 | -0.17% | 15,500 |
| Nov 14, 2025 | 41.50 | 41.65 | 41.50 | 41.57 | 41.57 | 0.48% | 5,000 |
| Nov 13, 2025 | 41.74 | 41.74 | 41.17 | 41.37 | 41.37 | 0.29% | 18,500 |
| Nov 12, 2025 | 41.55 | 41.61 | 40.91 | 41.25 | 41.25 | - | 18,500 |
| Nov 11, 2025 | 41.85 | 42.00 | 41.25 | 41.25 | 41.25 | -2.67% | 31,000 |
| Nov 10, 2025 | 42.01 | 42.38 | 41.77 | 42.38 | 42.38 | 1.58% | 11,000 |
| Nov 7, 2025 | 41.33 | 42.99 | 41.33 | 41.72 | 41.72 | 1.73% | 26,500 |
| Nov 6, 2025 | 41.63 | 41.63 | 41.01 | 41.01 | 41.01 | -1.44% | 33,000 |
| Nov 5, 2025 | 43.50 | 43.87 | 41.48 | 41.61 | 41.61 | -1.40% | 73,500 |
| Nov 4, 2025 | 43.00 | 43.00 | 42.20 | 42.20 | 42.20 | -1.86% | 21,500 |
| Nov 3, 2025 | 42.66 | 47.08 | 40.00 | 43.00 | 43.00 | 0.82% | 88,500 |
| Oct 31, 2025 | 43.99 | 43.99 | 39.05 | 42.65 | 42.65 | 3.75% | 18,500 |
| Oct 30, 2025 | 43.99 | 44.00 | 40.48 | 41.11 | 41.11 | -2.24% | 38,000 |
| Oct 29, 2025 | 42.46 | 42.46 | 41.99 | 42.05 | 42.05 | -0.24% | 4,500 |
| Oct 28, 2025 | 45.00 | 45.00 | 42.00 | 42.15 | 42.15 | -6.33% | 64,500 |
| Oct 27, 2025 | 41.80 | 45.00 | 41.80 | 45.00 | 45.00 | 4.82% | 16,500 |
| Oct 24, 2025 | 43.24 | 43.30 | 42.74 | 42.93 | 42.93 | -2.39% | 39,500 |
| Oct 23, 2025 | 44.66 | 44.84 | 43.68 | 43.98 | 43.98 | -2.91% | 60,500 |
| Oct 22, 2025 | 45.09 | 45.50 | 44.86 | 45.30 | 45.30 | 0.40% | 15,500 |
| Oct 21, 2025 | 45.24 | 46.00 | 45.08 | 45.12 | 45.12 | 0.29% | 119,500 |
| Oct 20, 2025 | 43.66 | 45.00 | 43.35 | 44.99 | 44.99 | 5.83% | 34,000 |
| Oct 17, 2025 | 42.80 | 42.80 | 42.25 | 42.51 | 42.51 | -0.63% | 28,000 |
| Oct 16, 2025 | 43.21 | 43.68 | 42.78 | 42.78 | 42.78 | -1.50% | 32,000 |
| Oct 15, 2025 | 43.20 | 44.00 | 42.80 | 43.43 | 43.43 | 3.11% | 47,000 |
| Oct 14, 2025 | 42.99 | 44.30 | 41.37 | 42.12 | 42.12 | 0.17% | 55,500 |
| Oct 13, 2025 | 41.46 | 45.29 | 40.04 | 42.05 | 42.05 | 1.42% | 71,000 |
| Oct 10, 2025 | 40.82 | 41.95 | 40.81 | 41.46 | 41.46 | -1.17% | 15,000 |
| Oct 9, 2025 | 42.69 | 42.69 | 41.89 | 41.95 | 41.95 | -1.71% | 8,000 |
| Oct 8, 2025 | 42.73 | 43.28 | 42.68 | 42.68 | 42.68 | -0.79% | 54,000 |
| Oct 7, 2025 | 43.00 | 43.57 | 42.96 | 43.02 | 43.02 | 1.85% | 33,000 |
| Oct 6, 2025 | 42.04 | 43.09 | 41.52 | 42.24 | 42.24 | -2.22% | 38,000 |
| Oct 3, 2025 | 44.44 | 44.44 | 42.84 | 43.20 | 43.20 | -2.79% | 89,000 |
| Oct 2, 2025 | 40.87 | 44.45 | 40.74 | 44.44 | 44.44 | 10.27% | 51,000 |
| Oct 1, 2025 | 39.88 | 40.50 | 39.02 | 40.30 | 40.30 | 7.29% | 93,000 |
| Sep 30, 2025 | 39.04 | 40.17 | 34.77 | 37.56 | 37.56 | -3.00% | 154,000 |
| Sep 29, 2025 | 38.38 | 39.98 | 38.30 | 38.72 | 38.72 | -3.97% | 56,500 |
| Sep 26, 2025 | 37.84 | 40.95 | 37.84 | 40.32 | 40.32 | 8.36% | 27,000 |
| Sep 25, 2025 | 37.19 | 37.21 | 36.96 | 37.21 | 37.21 | 0.68% | 4,500 |
| Sep 24, 2025 | 36.96 | 36.98 | 36.83 | 36.96 | 36.96 | 0.65% | 12,000 |
| Sep 23, 2025 | 36.99 | 37.02 | 36.72 | 36.72 | 36.72 | -0.73% | 14,000 |
| Sep 22, 2025 | 35.01 | 37.86 | 35.01 | 36.99 | 36.99 | -1.33% | 62,000 |
| Sep 19, 2025 | 37.54 | 40.37 | 37.07 | 37.49 | 37.49 | -1.55% | 36,000 |
| Sep 18, 2025 | 36.49 | 38.71 | 36.45 | 38.08 | 38.08 | -0.83% | 18,500 |
| Sep 17, 2025 | 36.00 | 38.40 | 35.74 | 38.40 | 38.40 | 8.87% | 20,000 |
| Sep 16, 2025 | 35.99 | 35.99 | 35.27 | 35.27 | 35.27 | 0.97% | 2,500 |
| Sep 15, 2025 | 35.13 | 35.13 | 34.58 | 34.93 | 34.93 | 0.37% | 21,500 |
| Sep 12, 2025 | 34.84 | 34.96 | 34.69 | 34.80 | 34.80 | -0.94% | 9,000 |
| Sep 11, 2025 | 35.39 | 35.43 | 35.13 | 35.13 | 35.13 | -0.31% | 7,000 |
| Sep 10, 2025 | 34.96 | 35.27 | 34.96 | 35.24 | 35.24 | - | 14,000 |
| Sep 9, 2025 | 34.80 | 38.20 | 34.52 | 35.24 | 35.24 | 0.69% | 30,000 |
| Sep 8, 2025 | 35.05 | 35.18 | 35.00 | 35.00 | 35.00 | 0.26% | 44,500 |
| Sep 5, 2025 | 37.00 | 37.00 | 34.66 | 34.91 | 34.91 | 2.53% | 54,500 |
| Sep 4, 2025 | 34.20 | 34.20 | 33.89 | 34.05 | 34.05 | 0.27% | 81,000 |
| Sep 3, 2025 | 33.96 | 34.16 | 33.90 | 33.96 | 33.96 | -2.41% | 42,000 |
| Sep 2, 2025 | 34.08 | 34.80 | 34.07 | 34.80 | 34.80 | -0.09% | 28,000 |
| Sep 1, 2025 | 32.80 | 34.95 | 32.80 | 34.83 | 34.83 | 8.81% | 35,500 |
| Aug 29, 2025 | 32.90 | 32.90 | 32.01 | 32.01 | 32.01 | -1.66% | 20,500 |
| Aug 28, 2025 | 32.54 | 32.66 | 32.46 | 32.55 | 32.55 | -1.27% | 26,500 |
| Aug 27, 2025 | 32.92 | 32.97 | 32.90 | 32.97 | 32.97 | 1.17% | 8,000 |
| Aug 26, 2025 | 33.31 | 33.39 | 31.15 | 32.59 | 32.59 | -2.13% | 18,000 |
| Aug 25, 2025 | 33.35 | 33.49 | 33.30 | 33.30 | 33.30 | -0.80% | 24,000 |
| Aug 22, 2025 | 33.55 | 33.66 | 33.36 | 33.57 | 33.57 | -0.89% | 35,500 |
| Aug 21, 2025 | 33.80 | 34.01 | 31.10 | 33.87 | 33.87 | -0.62% | 69,500 |
| Aug 20, 2025 | 36.48 | 36.49 | 33.80 | 34.08 | 34.08 | 1.88% | 24,500 |
| Aug 19, 2025 | 32.66 | 33.45 | 32.66 | 33.45 | 33.45 | 2.76% | 31,000 |
| Aug 18, 2025 | 35.19 | 35.20 | 31.76 | 32.55 | 32.55 | -7.53% | 91,000 |
| Aug 15, 2025 | 32.52 | 35.40 | 32.52 | 35.20 | 35.20 | 8.98% | 3,000 |
| Aug 13, 2025 | 32.14 | 32.55 | 32.14 | 32.30 | 32.30 | 0.94% | 31,000 |
| Aug 12, 2025 | 31.75 | 32.15 | 31.75 | 32.00 | 32.00 | 2.89% | 31,500 |
| Aug 11, 2025 | 31.15 | 32.00 | 30.81 | 31.10 | 31.10 | 0.52% | 19,500 |
| Aug 8, 2025 | 30.91 | 31.14 | 30.80 | 30.94 | 30.94 | -0.55% | 21,500 |
| Aug 7, 2025 | 31.05 | 31.34 | 30.94 | 31.11 | 31.11 | 1.07% | 44,500 |
| Aug 6, 2025 | 30.35 | 30.78 | 30.35 | 30.78 | 30.78 | 2.60% | 904,500 |
| Aug 5, 2025 | 30.07 | 30.07 | 29.88 | 30.00 | 30.00 | 0.17% | 4,000 |
| Aug 4, 2025 | 29.94 | 29.95 | 29.78 | 29.95 | 29.95 | 0.71% | 13,000 |
| Aug 1, 2025 | 29.49 | 29.74 | 29.48 | 29.74 | 29.74 | 1.61% | 5,000 |
| Jul 31, 2025 | 29.50 | 29.70 | 29.26 | 29.27 | 29.27 | -0.17% | 7,500 |
| Jul 30, 2025 | 29.14 | 29.32 | 29.10 | 29.32 | 29.32 | 0.38% | 14,000 |
| Jul 29, 2025 | 29.60 | 29.60 | 29.21 | 29.21 | 29.21 | -0.51% | 9,000 |
| Jul 28, 2025 | 29.57 | 29.57 | 29.09 | 29.36 | 29.36 | -1.04% | 5,000 |
| Jul 25, 2025 | 29.70 | 29.70 | 29.67 | 29.67 | 29.67 | 0.30% | 3,000 |
| Jul 24, 2025 | 29.89 | 29.89 | 29.27 | 29.58 | 29.58 | -0.64% | 63,000 |
| Jul 23, 2025 | 29.98 | 29.98 | 29.70 | 29.77 | 29.77 | -0.77% | 6,500 |
| Jul 22, 2025 | 29.86 | 30.00 | 29.75 | 30.00 | 30.00 | 0.81% | 4,000 |
| Jul 21, 2025 | 29.99 | 29.99 | 29.76 | 29.76 | 29.76 | -0.03% | 23,000 |
| Jul 18, 2025 | 29.99 | 29.99 | 29.63 | 29.77 | 29.77 | -0.50% | 4,000 |