JS Global Capital Limited (PSX:JSGCL)
Pakistan
· Delayed Price · Currency is PKR 146.00
0.00 (0.00%)
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 | 158.79 | 158.79 | 158.79 | 146.00 | 146.00 | - | 1 |
| Dec 4, 2025 | 158.40 | 158.40 | 154.00 | 146.00 | 146.00 | - | 44 |
| Dec 3, 2025 | 154.00 | 154.00 | 150.00 | 146.00 | 146.00 | - | 199 |
| Dec 2, 2025 | 158.00 | 158.00 | 147.00 | 146.00 | 146.00 | - | 17 |
| Dec 1, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | -0.07% | 1,365 |
| Nov 28, 2025 | 146.10 | 146.30 | 146.10 | 146.10 | 146.10 | 0.76% | 2,316 |
| Nov 27, 2025 | 139.00 | 145.00 | 139.00 | 145.00 | 145.00 | 3.99% | 262 |
| Nov 26, 2025 | 142.01 | 150.00 | 136.11 | 139.44 | 139.44 | -7.04% | 9,906 |
| Nov 25, 2025 | 141.01 | 159.00 | 141.00 | 150.00 | 150.00 | 3.44% | 12,845 |
| Nov 24, 2025 | 145.01 | 145.01 | 145.01 | 145.01 | 145.01 | 0.01% | 1,000 |
| Nov 20, 2025 | 142.91 | 145.00 | 142.90 | 145.00 | 145.00 | 1.58% | 6,723 |
| Nov 19, 2025 | 142.00 | 159.00 | 142.00 | 142.75 | 142.75 | -4.19% | 7,361 |
| Nov 18, 2025 | 148.99 | 152.00 | 148.99 | 149.00 | 149.00 | - | 63 |
| Nov 17, 2025 | 142.04 | 142.04 | 142.04 | 149.00 | 149.00 | - | 150 |
| Nov 14, 2025 | 146.00 | 152.00 | 146.00 | 149.00 | 149.00 | 0.89% | 187 |
| Nov 13, 2025 | 141.00 | 149.00 | 140.00 | 147.68 | 147.68 | 3.19% | 588 |
| Nov 12, 2025 | 149.00 | 149.00 | 149.00 | 143.11 | 143.11 | - | 105 |
| Nov 11, 2025 | 154.00 | 154.00 | 142.47 | 143.11 | 143.11 | -4.59% | 1,497 |
| Nov 10, 2025 | 159.00 | 159.00 | 159.00 | 150.00 | 150.00 | - | 43 |
| Nov 7, 2025 | 147.00 | 150.00 | 146.00 | 150.00 | 150.00 | - | 1,493 |
| Nov 6, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -3.14% | 500 |
| Nov 5, 2025 | 143.81 | 156.00 | 143.81 | 154.86 | 154.86 | -3.09% | 7,599 |
| Nov 4, 2025 | 160.00 | 160.00 | 156.00 | 159.79 | 159.79 | -0.13% | 433 |
| Nov 3, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 6.67% | 342 |
| Oct 30, 2025 | 150.50 | 150.50 | 150.00 | 150.00 | 150.00 | -3.29% | 772 |
| Oct 29, 2025 | 159.00 | 159.00 | 155.11 | 155.11 | 155.11 | -8.20% | 456 |
| Oct 28, 2025 | 170.00 | 173.05 | 157.00 | 168.96 | 168.96 | 7.26% | 423 |
| Oct 27, 2025 | 149.00 | 160.00 | 149.00 | 157.53 | 157.53 | 1.55% | 266 |
| Oct 24, 2025 | 169.49 | 169.58 | 155.11 | 155.13 | 155.13 | -2.54% | 788 |
| Oct 23, 2025 | 150.50 | 168.00 | 150.50 | 159.17 | 159.17 | 2.69% | 7,832 |
| Oct 22, 2025 | 154.50 | 159.90 | 154.50 | 155.00 | 155.00 | 3.18% | 1,998 |
| Oct 21, 2025 | 170.07 | 170.07 | 150.00 | 150.23 | 150.23 | -2.83% | 9,382 |
| Oct 20, 2025 | 154.61 | 154.61 | 154.00 | 154.61 | 154.61 | 10.00% | 9,537 |
| Oct 17, 2025 | 127.77 | 140.55 | 125.50 | 140.55 | 140.55 | 10.00% | 3,109 |
| Oct 16, 2025 | 132.00 | 132.50 | 126.00 | 127.77 | 127.77 | -7.89% | 5,680 |
| Oct 15, 2025 | 134.49 | 140.00 | 127.00 | 138.71 | 138.71 | 3.14% | 2,510 |
| Oct 14, 2025 | 130.00 | 135.89 | 130.00 | 134.49 | 134.49 | 7.44% | 848 |
| Oct 13, 2025 | 129.55 | 130.00 | 124.00 | 125.18 | 125.18 | -3.78% | 5,281 |
| Oct 10, 2025 | 140.00 | 149.84 | 125.50 | 130.10 | 130.10 | -5.53% | 694 |
| Oct 9, 2025 | 149.99 | 150.00 | 137.51 | 137.71 | 137.71 | -5.68% | 297 |
| Oct 8, 2025 | 135.00 | 146.30 | 135.00 | 146.00 | 146.00 | 9.77% | 3,978 |
| Oct 7, 2025 | 130.00 | 133.01 | 130.00 | 133.00 | 133.00 | -2.10% | 552 |
| Oct 6, 2025 | 138.00 | 147.00 | 127.17 | 135.85 | 135.85 | -1.91% | 814 |
| Oct 3, 2025 | 137.00 | 137.00 | 137.00 | 138.50 | 138.50 | - | 8 |
| Oct 2, 2025 | 138.49 | 138.50 | 138.49 | 138.50 | 138.50 | 1.42% | 587 |
| Oct 1, 2025 | 136.05 | 138.50 | 135.00 | 136.56 | 136.56 | -1.47% | 806 |
| Sep 30, 2025 | 136.05 | 139.97 | 135.00 | 138.60 | 138.60 | -1.00% | 845 |
| Sep 29, 2025 | 132.01 | 147.25 | 132.01 | 140.00 | 140.00 | - | 282 |
| Sep 26, 2025 | 140.00 | 143.00 | 139.99 | 140.00 | 140.00 | 5.22% | 1,150 |
| Sep 25, 2025 | 128.00 | 145.00 | 128.00 | 133.05 | 133.05 | -3.59% | 1,852 |
| Sep 24, 2025 | 145.00 | 146.00 | 138.00 | 138.00 | 138.00 | -0.18% | 1,809 |
| Sep 23, 2025 | 146.00 | 146.00 | 136.00 | 138.25 | 138.25 | -6.08% | 778 |
| Sep 22, 2025 | 148.00 | 152.00 | 146.00 | 147.20 | 147.20 | -0.53% | 1,685 |
| Sep 19, 2025 | 144.40 | 148.50 | 144.30 | 147.99 | 147.99 | 9.62% | 6,936 |
| Sep 18, 2025 | 140.00 | 140.00 | 126.50 | 135.00 | 135.00 | - | 147 |
| Sep 17, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | 200 |
| Sep 16, 2025 | 147.80 | 147.80 | 126.02 | 135.00 | 135.00 | - | 56 |
| Sep 15, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | 1,309 |
| Sep 12, 2025 | 131.00 | 142.99 | 131.00 | 135.00 | 135.00 | - | 102 |
| Sep 11, 2025 | 142.00 | 142.00 | 131.00 | 135.00 | 135.00 | - | 9 |
| Sep 10, 2025 | 142.99 | 142.99 | 142.99 | 135.00 | 135.00 | - | 3 |
| Sep 9, 2025 | 142.99 | 142.99 | 142.99 | 135.00 | 135.00 | - | 2 |
| Sep 8, 2025 | 134.90 | 135.00 | 134.90 | 135.00 | 135.00 | - | 409 |
| Sep 5, 2025 | 131.00 | 140.00 | 125.50 | 135.00 | 135.00 | - | 85 |
| Sep 4, 2025 | 136.90 | 136.90 | 130.50 | 135.00 | 135.00 | 0.74% | 812 |
| Sep 3, 2025 | 130.00 | 130.00 | 130.00 | 134.01 | 134.01 | - | 515 |
| Sep 2, 2025 | 132.50 | 136.40 | 132.50 | 134.01 | 134.01 | 0.84% | 951 |
| Sep 1, 2025 | 129.00 | 134.00 | 125.00 | 132.89 | 132.89 | -0.44% | 2,064 |
| Aug 29, 2025 | 133.00 | 135.00 | 127.50 | 133.48 | 133.48 | -4.08% | 2,471 |
| Aug 28, 2025 | 144.00 | 144.00 | 144.00 | 139.16 | 139.16 | - | 152 |
| Aug 27, 2025 | 140.00 | 142.00 | 138.00 | 139.16 | 139.16 | -5.36% | 1,859 |
| Aug 26, 2025 | 147.04 | 147.04 | 147.04 | 147.04 | 147.04 | - | 300 |
| Aug 25, 2025 | 150.00 | 150.00 | 138.00 | 147.04 | 147.04 | -1.97% | 452 |
| Aug 22, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -0.34% | 500 |
| Aug 21, 2025 | 143.89 | 149.00 | 143.89 | 150.51 | 150.51 | - | 7 |
| Aug 20, 2025 | 149.99 | 150.00 | 141.00 | 150.51 | 150.51 | - | 101 |
| Aug 19, 2025 | 150.00 | 151.00 | 149.98 | 150.51 | 150.51 | -0.29% | 2,481 |
| Aug 18, 2025 | 151.00 | 161.95 | 150.00 | 150.95 | 150.95 | 0.09% | 2,853 |
| Aug 15, 2025 | 160.00 | 160.00 | 150.00 | 150.82 | 150.82 | -5.74% | 1,358 |
| Aug 13, 2025 | 164.90 | 174.00 | 154.00 | 160.00 | 160.00 | 0.90% | 758 |
| Aug 12, 2025 | 150.00 | 162.00 | 150.00 | 158.58 | 158.58 | 7.29% | 7,857 |
| Aug 11, 2025 | 145.00 | 154.00 | 145.00 | 147.81 | 147.81 | 2.99% | 504 |
| Aug 8, 2025 | 143.30 | 148.00 | 143.30 | 143.52 | 143.52 | 0.01% | 250 |
| Aug 7, 2025 | 148.00 | 148.00 | 148.00 | 143.51 | 143.51 | - | 1 |
| Aug 6, 2025 | 136.00 | 151.51 | 135.50 | 143.51 | 143.51 | 0.22% | 1,821 |
| Aug 5, 2025 | 134.00 | 147.00 | 134.00 | 143.19 | 143.19 | 2.51% | 2,054 |
| Aug 4, 2025 | 148.19 | 148.19 | 133.00 | 139.68 | 139.68 | 2.71% | 816 |
| Aug 1, 2025 | 133.00 | 140.00 | 133.00 | 136.00 | 136.00 | -0.07% | 1,512 |
| Jul 31, 2025 | 133.02 | 133.02 | 133.00 | 136.10 | 136.10 | - | 11 |
| Jul 29, 2025 | 149.00 | 149.00 | 125.93 | 136.10 | 136.10 | -2.73% | 306 |
| Jul 28, 2025 | 140.00 | 147.23 | 134.00 | 139.92 | 139.92 | 0.43% | 511 |
| Jul 25, 2025 | 138.00 | 143.00 | 133.11 | 139.32 | 139.32 | 1.44% | 1,930 |
| Jul 24, 2025 | 137.00 | 137.90 | 137.00 | 137.34 | 137.34 | -0.48% | 270 |
| Jul 23, 2025 | 125.21 | 139.90 | 125.21 | 138.00 | 138.00 | 2.23% | 1,764 |
| Jul 22, 2025 | 130.03 | 139.20 | 130.03 | 134.99 | 134.99 | -2.58% | 1,041 |
| Jul 21, 2025 | 132.60 | 132.65 | 132.51 | 138.56 | 138.56 | - | 143 |
| Jul 18, 2025 | 133.23 | 133.30 | 133.23 | 138.56 | 138.56 | - | 11 |
| Jul 17, 2025 | 135.31 | 145.00 | 135.31 | 138.56 | 138.56 | -5.72% | 2,309 |
| Jul 16, 2025 | 130.50 | 148.00 | 130.50 | 146.97 | 146.97 | 7.08% | 242 |
| Jul 15, 2025 | 143.00 | 149.00 | 137.25 | 137.25 | 137.25 | -5.36% | 330 |