JS Global Capital Limited (PSX:JSGCL)
Pakistan
· Delayed Price · Currency is PKR 170.00
+1.00 (0.59%)
At close: Apr 27, 2026
JS Global Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 168.97 | 170.00 | 168.10 | 170.00 | 170.00 | 0.59% | 549 |
| Apr 24, 2026 | 156.00 | 174.96 | 155.00 | 169.00 | 169.00 | 6.26% | 1,092 |
| Apr 23, 2026 | 167.40 | 167.43 | 154.00 | 159.05 | 159.05 | 4.49% | 961 |
| Apr 22, 2026 | 152.22 | 152.22 | 152.00 | 152.21 | 152.21 | 9.99% | 287 |
| Apr 21, 2026 | 151.36 | 151.36 | 140.02 | 138.38 | 138.38 | - | 13 |
| Apr 20, 2026 | 140.08 | 154.09 | 128.01 | 138.38 | 138.38 | -1.21% | 1,231 |
| Apr 17, 2026 | 139.98 | 146.03 | 138.00 | 140.08 | 140.08 | 5.52% | 374 |
| Apr 16, 2026 | 140.00 | 140.00 | 130.01 | 132.75 | 132.75 | - | 87 |
| Apr 15, 2026 | 135.00 | 140.00 | 132.50 | 132.75 | 132.75 | - | 78 |
| Apr 9, 2026 | 123.00 | 130.00 | 123.00 | 132.75 | 132.75 | - | 47 |
| Apr 8, 2026 | 144.98 | 144.98 | 143.06 | 132.75 | 132.75 | 0.64% | 230 |
| Apr 7, 2026 | 131.90 | 132.00 | 131.00 | 131.90 | 131.90 | - | 14 |
| Apr 6, 2026 | 126.00 | 126.00 | 126.00 | 131.90 | 131.90 | - | 116 |
| Apr 3, 2026 | 130.00 | 142.49 | 130.00 | 131.90 | 131.90 | -3.72% | 287 |
| Apr 2, 2026 | 140.97 | 140.97 | 126.87 | 137.00 | 137.00 | -2.82% | 452 |
| Apr 1, 2026 | 127.15 | 142.49 | 127.15 | 140.97 | 140.97 | - | 90 |
| Mar 31, 2026 | 135.00 | 135.00 | 135.00 | 140.97 | 140.97 | - | 3 |
| Mar 30, 2026 | 127.80 | 140.00 | 127.80 | 140.97 | 140.97 | -0.73% | 48 |
| Mar 26, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 1.41% | 300 |
| Mar 25, 2026 | 134.00 | 140.90 | 134.00 | 140.03 | 140.03 | -0.04% | 1,662 |
| Mar 18, 2026 | 140.09 | 140.09 | 140.09 | 140.09 | 140.09 | - | 2 |
| Mar 17, 2026 | 126.11 | 138.00 | 126.11 | 140.09 | 140.09 | - | 121 |
| Mar 16, 2026 | 145.99 | 145.99 | 140.00 | 140.09 | 140.09 | 4.54% | 402 |
| Mar 12, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 9.83% | 247 |
| Mar 11, 2026 | 133.00 | 134.00 | 133.00 | 122.01 | 122.01 | - | 13 |
| Mar 10, 2026 | 123.00 | 123.00 | 123.00 | 122.01 | 122.01 | - | 175 |
| Mar 9, 2026 | 120.00 | 120.00 | 120.00 | 122.01 | 122.01 | - | 200 |
| Mar 5, 2026 | 121.10 | 144.00 | 120.38 | 122.01 | 122.01 | -8.78% | 395 |
| Mar 4, 2026 | 121.02 | 144.50 | 121.02 | 133.75 | 133.75 | - | 6 |
| Mar 2, 2026 | 127.00 | 145.49 | 126.00 | 133.75 | 133.75 | -4.46% | 344 |
| Feb 26, 2026 | 132.31 | 141.99 | 132.30 | 140.00 | 140.00 | -2.78% | 506 |
| Feb 25, 2026 | 144.00 | 144.00 | 132.50 | 144.00 | 144.00 | - | 187 |
| Feb 24, 2026 | 145.00 | 145.00 | 139.50 | 144.00 | 144.00 | -7.10% | 2,388 |
| Feb 23, 2026 | 155.01 | 181.50 | 155.00 | 155.00 | 155.00 | -6.06% | 789 |
| Feb 20, 2026 | 155.00 | 175.00 | 155.00 | 165.00 | 165.00 | -0.60% | 540 |
| Feb 19, 2026 | 155.01 | 155.01 | 155.01 | 165.99 | 165.99 | - | 2 |
| Feb 18, 2026 | 180.00 | 180.00 | 160.00 | 165.99 | 165.99 | - | 20 |
| Feb 17, 2026 | 165.00 | 179.98 | 165.00 | 165.99 | 165.99 | 0.66% | 341 |
| Feb 16, 2026 | 165.00 | 165.00 | 164.90 | 164.90 | 164.90 | -7.11% | 1,000 |
| Feb 13, 2026 | 165.57 | 180.00 | 165.57 | 177.53 | 177.53 | - | 7 |
| Feb 12, 2026 | 166.00 | 189.00 | 166.00 | 177.53 | 177.53 | - | 19 |
| Feb 11, 2026 | 177.53 | 177.53 | 157.20 | 177.53 | 177.53 | 3.21% | 162 |
| Feb 10, 2026 | 176.46 | 176.46 | 176.46 | 172.01 | 172.01 | - | 1 |
| Feb 9, 2026 | 182.00 | 182.00 | 171.00 | 172.01 | 172.01 | - | 86 |
| Feb 6, 2026 | 170.00 | 180.00 | 170.00 | 172.01 | 172.01 | -4.28% | 1,100 |
| Feb 3, 2026 | 178.00 | 180.00 | 175.00 | 179.70 | 179.70 | 2.93% | 370 |
| Feb 2, 2026 | 180.00 | 180.00 | 159.12 | 174.59 | 174.59 | - | 23 |
| Jan 30, 2026 | 182.00 | 182.00 | 170.00 | 174.59 | 174.59 | -1.22% | 225 |
| Jan 29, 2026 | 161.12 | 179.99 | 161.12 | 176.74 | 176.74 | 2.11% | 186 |
| Jan 28, 2026 | 179.97 | 179.97 | 179.97 | 173.09 | 173.09 | - | 36 |
| Jan 27, 2026 | 173.11 | 177.11 | 173.00 | 173.09 | 173.09 | -4.51% | 3,172 |
| Jan 26, 2026 | 194.00 | 194.00 | 170.00 | 181.27 | 181.27 | 0.73% | 1,196 |
| Jan 23, 2026 | 180.00 | 196.90 | 165.00 | 179.95 | 179.95 | -0.08% | 832 |
| Jan 22, 2026 | 191.99 | 202.57 | 180.00 | 180.10 | 180.10 | -2.20% | 2,283 |
| Jan 21, 2026 | 180.00 | 191.00 | 180.00 | 184.15 | 184.15 | 2.31% | 3,088 |
| Jan 20, 2026 | 173.73 | 185.00 | 173.73 | 180.00 | 180.00 | 3.62% | 2,210 |
| Jan 19, 2026 | 170.00 | 182.00 | 170.00 | 173.72 | 173.72 | -4.93% | 239 |
| Jan 16, 2026 | 176.00 | 182.75 | 175.00 | 182.72 | 182.72 | 2.65% | 670 |
| Jan 15, 2026 | 170.03 | 182.16 | 170.03 | 178.00 | 178.00 | 4.69% | 629 |
| Jan 14, 2026 | 172.99 | 179.00 | 172.99 | 170.03 | 170.03 | - | 85 |
| Jan 13, 2026 | 179.50 | 182.00 | 179.50 | 170.03 | 170.03 | - | 157 |
| Jan 12, 2026 | 177.85 | 182.99 | 170.00 | 170.03 | 170.03 | - | 138 |
| Jan 9, 2026 | 170.00 | 179.90 | 170.00 | 170.03 | 170.03 | -5.51% | 401 |
| Jan 7, 2026 | 167.02 | 181.00 | 167.02 | 179.95 | 179.95 | -2.40% | 354 |
| Jan 6, 2026 | 173.00 | 190.06 | 162.02 | 184.38 | 184.38 | 6.71% | 1,081 |
| Jan 5, 2026 | 169.00 | 179.99 | 169.00 | 172.78 | 172.78 | -2.54% | 438 |
| Jan 2, 2026 | 182.00 | 182.00 | 170.04 | 177.28 | 177.28 | - | 56 |
| Jan 1, 2026 | 187.01 | 187.01 | 168.62 | 177.28 | 177.28 | -5.37% | 1,093 |
| Dec 31, 2025 | 174.01 | 190.62 | 174.00 | 187.35 | 187.35 | 8.11% | 9,208 |
| Dec 30, 2025 | 165.00 | 175.41 | 164.99 | 173.29 | 173.29 | 8.67% | 5,201 |
| Dec 29, 2025 | 158.21 | 165.00 | 158.21 | 159.46 | 159.46 | -2.44% | 405 |
| Dec 26, 2025 | 153.00 | 164.99 | 153.00 | 163.45 | 163.45 | 0.81% | 1,189 |
| Dec 24, 2025 | 164.90 | 172.00 | 151.05 | 162.14 | 162.14 | 3.70% | 3,374 |
| Dec 23, 2025 | 155.11 | 169.89 | 155.00 | 156.36 | 156.36 | -6.70% | 485 |
| Dec 22, 2025 | 175.50 | 175.50 | 158.00 | 167.59 | 167.59 | -2.74% | 483 |
| Dec 19, 2025 | 176.00 | 176.00 | 151.50 | 172.31 | 172.31 | 5.47% | 516 |
| Dec 18, 2025 | 180.00 | 180.00 | 162.50 | 163.37 | 163.37 | -9.24% | 3,935 |
| Dec 17, 2025 | 180.00 | 180.01 | 174.90 | 180.00 | 180.00 | -0.01% | 2,056 |
| Dec 16, 2025 | 190.00 | 190.00 | 175.00 | 180.01 | 180.01 | -1.33% | 1,504 |
| Dec 15, 2025 | 199.00 | 199.00 | 182.00 | 182.43 | 182.43 | 0.60% | 2,532 |
| Dec 12, 2025 | 212.90 | 212.90 | 174.90 | 181.34 | 181.34 | -6.68% | 7,121 |
| Dec 11, 2025 | 194.33 | 194.33 | 194.33 | 194.33 | 194.33 | 10.00% | 2,764 |
| Dec 10, 2025 | 176.66 | 176.66 | 150.00 | 176.66 | 176.66 | 10.00% | 2,836 |
| Dec 9, 2025 | 160.60 | 160.60 | 160.60 | 160.60 | 160.60 | 10.00% | 2,280 |
| Dec 8, 2025 | 158.00 | 158.00 | 146.60 | 146.00 | 146.00 | - | 98 |
| 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 |