JS Investments Limited (PSX:JSIL)
Pakistan
· Delayed Price · Currency is PKR 31.32
-3.44 (-9.90%)
At close: Mar 2, 2026
JS Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 31.28 | 38.24 | 31.28 | 31.32 | 31.32 | -9.90% | 7,491 |
| Feb 27, 2026 | 33.01 | 39.87 | 33.01 | 34.76 | 34.76 | -4.77% | 1,308 |
| Feb 26, 2026 | 35.93 | 43.00 | 35.93 | 36.50 | 36.50 | -8.57% | 139,945 |
| Feb 25, 2026 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | -9.99% | 26,912 |
| Feb 24, 2026 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | -10.00% | 1,061 |
| Feb 23, 2026 | 49.51 | 49.51 | 49.28 | 49.28 | 49.28 | -10.01% | 26,647 |
| Feb 20, 2026 | 57.00 | 57.00 | 57.00 | 54.76 | 54.76 | - | 1,901 |
| Feb 19, 2026 | 56.69 | 56.69 | 50.01 | 54.76 | 54.76 | 6.25% | 34,101 |
| Feb 18, 2026 | 44.01 | 52.85 | 44.01 | 51.54 | 51.54 | 6.18% | 7,053 |
| Feb 17, 2026 | 46.00 | 51.00 | 46.00 | 48.54 | 48.54 | - | 100 |
| Feb 16, 2026 | 46.01 | 52.00 | 46.01 | 48.54 | 48.54 | -1.12% | 504 |
| Feb 13, 2026 | 46.10 | 49.99 | 46.10 | 49.09 | 49.09 | 6.49% | 9,808 |
| Feb 12, 2026 | 43.22 | 49.00 | 43.22 | 46.10 | 46.10 | 1.12% | 22,181 |
| Feb 11, 2026 | 44.00 | 49.00 | 41.30 | 45.59 | 45.59 | 0.15% | 53,589 |
| Feb 10, 2026 | 46.94 | 46.94 | 45.50 | 45.52 | 45.52 | -3.03% | 2,300 |
| Feb 9, 2026 | 43.27 | 47.00 | 43.27 | 46.94 | 46.94 | 1.98% | 3,460 |
| Feb 6, 2026 | 43.16 | 43.16 | 43.16 | 46.03 | 46.03 | - | 11 |
| Feb 4, 2026 | 41.27 | 46.90 | 41.27 | 46.03 | 46.03 | 4.61% | 1,001 |
| Feb 3, 2026 | 45.45 | 45.61 | 41.65 | 44.00 | 44.00 | 2.33% | 27,715 |
| Feb 2, 2026 | 39.15 | 44.00 | 39.10 | 43.00 | 43.00 | - | 5,204 |
| Jan 30, 2026 | 39.00 | 44.99 | 39.00 | 43.00 | 43.00 | - | 137 |
| Jan 29, 2026 | 43.00 | 43.90 | 43.00 | 43.00 | 43.00 | 0.21% | 4,412 |
| Jan 28, 2026 | 41.02 | 44.00 | 41.02 | 42.91 | 42.91 | 4.66% | 5,649 |
| Jan 27, 2026 | 41.65 | 41.65 | 41.00 | 41.00 | 41.00 | -3.37% | 4,565 |
| Jan 26, 2026 | 48.00 | 48.00 | 42.00 | 42.43 | 42.43 | -6.31% | 4,193 |
| Jan 23, 2026 | 41.66 | 46.00 | 41.66 | 45.29 | 45.29 | 3.59% | 2,753 |
| Jan 22, 2026 | 41.70 | 47.47 | 41.70 | 43.72 | 43.72 | -4.71% | 6,980 |
| Jan 21, 2026 | 44.00 | 47.00 | 42.60 | 45.88 | 45.88 | -2.53% | 8,815 |
| Jan 20, 2026 | 43.01 | 47.30 | 42.00 | 47.07 | 47.07 | 9.44% | 15,130 |
| Jan 19, 2026 | 43.43 | 43.43 | 43.00 | 43.01 | 43.01 | -8.27% | 7,807 |
| Jan 16, 2026 | 47.50 | 47.50 | 44.00 | 46.89 | 46.89 | 6.57% | 10,550 |
| Jan 15, 2026 | 46.00 | 46.00 | 43.00 | 44.00 | 44.00 | - | 34 |
| Jan 14, 2026 | 45.50 | 46.00 | 43.70 | 44.00 | 44.00 | -4.76% | 15,872 |
| Jan 13, 2026 | 46.00 | 49.30 | 41.51 | 46.20 | 46.20 | 0.43% | 21,411 |
| Jan 12, 2026 | 45.61 | 47.00 | 45.61 | 46.00 | 46.00 | -3.16% | 34,335 |
| Jan 9, 2026 | 44.95 | 48.40 | 41.35 | 47.50 | 47.50 | 6.77% | 20,001 |
| Jan 8, 2026 | 43.67 | 44.80 | 41.61 | 44.49 | 44.49 | -0.40% | 3,521 |
| Jan 7, 2026 | 43.00 | 44.94 | 42.01 | 44.67 | 44.67 | 0.86% | 2,975 |
| Jan 6, 2026 | 43.10 | 44.95 | 40.10 | 44.29 | 44.29 | 1.93% | 13,335 |
| Jan 5, 2026 | 41.50 | 44.00 | 40.03 | 43.45 | 43.45 | 6.36% | 7,650 |
| Jan 2, 2026 | 43.50 | 43.50 | 40.00 | 40.85 | 40.85 | -5.40% | 4,988 |
| Dec 31, 2025 | 43.50 | 44.44 | 40.30 | 43.18 | 43.18 | - | 5,177 |
| Dec 30, 2025 | 42.99 | 42.99 | 42.99 | 43.18 | 43.18 | - | 5,001 |
| Dec 29, 2025 | 41.01 | 43.90 | 41.00 | 43.18 | 43.18 | -3.40% | 6,258 |
| Dec 26, 2025 | 43.50 | 44.80 | 43.00 | 44.70 | 44.70 | 6.13% | 7,003 |
| Dec 24, 2025 | 40.20 | 43.00 | 40.10 | 42.12 | 42.12 | -0.24% | 5,942 |
| Dec 23, 2025 | 43.92 | 43.93 | 42.00 | 42.22 | 42.22 | - | 1,103 |
| Dec 22, 2025 | 41.00 | 41.00 | 40.51 | 42.22 | 42.22 | - | 11 |
| Dec 19, 2025 | 40.50 | 43.80 | 40.50 | 42.22 | 42.22 | -1.24% | 7,190 |
| Dec 18, 2025 | 44.95 | 46.89 | 42.75 | 42.75 | 42.75 | -2.06% | 15,400 |
| Dec 17, 2025 | 42.50 | 43.95 | 41.00 | 43.65 | 43.65 | 1.61% | 3,509 |
| Dec 16, 2025 | 42.01 | 43.80 | 42.01 | 42.96 | 42.96 | 1.87% | 8,834 |
| Dec 15, 2025 | 42.50 | 43.90 | 42.00 | 42.17 | 42.17 | 2.85% | 3,046 |
| Dec 12, 2025 | 43.75 | 43.75 | 41.00 | 41.00 | 41.00 | -4.52% | 8,000 |
| Dec 11, 2025 | 45.00 | 45.00 | 41.00 | 42.94 | 42.94 | -0.14% | 3,665 |
| Dec 10, 2025 | 40.10 | 43.00 | 40.00 | 43.00 | 43.00 | 1.20% | 10,000 |
| Dec 9, 2025 | 42.40 | 42.50 | 40.05 | 42.49 | 42.49 | 6.23% | 9,150 |
| Dec 8, 2025 | 39.51 | 42.50 | 39.51 | 40.00 | 40.00 | -4.35% | 10,461 |
| Dec 4, 2025 | 39.00 | 42.90 | 39.00 | 41.82 | 41.82 | 2.12% | 638 |
| Dec 3, 2025 | 42.80 | 42.80 | 42.80 | 40.95 | 40.95 | - | 2 |
| Dec 2, 2025 | 41.80 | 41.80 | 39.00 | 40.95 | 40.95 | 4.73% | 12,936 |
| Nov 28, 2025 | 42.90 | 42.90 | 39.10 | 39.10 | 39.10 | -5.96% | 2,486 |
| Nov 27, 2025 | 39.00 | 42.00 | 37.15 | 41.58 | 41.58 | 3.85% | 10,210 |
| Nov 25, 2025 | 40.01 | 41.00 | 40.00 | 40.04 | 40.04 | -2.79% | 12,100 |
| Nov 21, 2025 | 43.00 | 43.00 | 40.00 | 41.19 | 41.19 | 1.70% | 21,011 |
| Nov 20, 2025 | 40.50 | 42.50 | 40.50 | 40.50 | 40.50 | -5.68% | 772 |
| Nov 19, 2025 | 42.95 | 42.95 | 42.94 | 42.94 | 42.94 | 3.44% | 5,101 |
| Nov 18, 2025 | 44.50 | 44.50 | 40.10 | 41.51 | 41.51 | -4.46% | 5,200 |
| Nov 17, 2025 | 39.00 | 43.81 | 38.25 | 43.45 | 43.45 | 8.98% | 8,600 |
| Nov 14, 2025 | 42.00 | 42.00 | 39.00 | 39.87 | 39.87 | -1.51% | 5,691 |
| Nov 13, 2025 | 40.50 | 41.40 | 39.50 | 40.48 | 40.48 | 1.20% | 511 |
| Nov 12, 2025 | 38.52 | 42.00 | 38.52 | 40.00 | 40.00 | - | 6,108 |
| Nov 11, 2025 | 41.99 | 42.00 | 38.50 | 40.00 | 40.00 | -2.44% | 14,132 |
| Nov 10, 2025 | 42.90 | 42.90 | 40.00 | 41.00 | 41.00 | -0.07% | 1,896 |
| Nov 7, 2025 | 42.00 | 43.40 | 41.00 | 41.03 | 41.03 | -2.29% | 8,999 |
| Nov 6, 2025 | 44.50 | 45.50 | 41.01 | 41.99 | 41.99 | -0.02% | 56,912 |
| Nov 5, 2025 | 41.01 | 42.49 | 41.00 | 42.00 | 42.00 | 0.02% | 15,162 |
| Nov 4, 2025 | 44.00 | 44.00 | 41.50 | 41.99 | 41.99 | -2.35% | 127,288 |
| Nov 3, 2025 | 45.00 | 45.00 | 43.00 | 43.00 | 43.00 | -1.40% | 1,726 |
| Oct 31, 2025 | 42.40 | 45.00 | 42.40 | 43.61 | 43.61 | 1.51% | 8,511 |
| Oct 30, 2025 | 42.46 | 44.45 | 42.06 | 42.96 | 42.96 | 0.68% | 2,561 |
| Oct 29, 2025 | 41.90 | 43.00 | 41.90 | 42.67 | 42.67 | 1.60% | 14,609 |
| Oct 28, 2025 | 41.01 | 43.50 | 41.01 | 42.00 | 42.00 | -3.71% | 24,671 |
| Oct 27, 2025 | 43.36 | 44.00 | 42.06 | 43.62 | 43.62 | 3.83% | 33,058 |
| Oct 24, 2025 | 43.01 | 46.97 | 42.00 | 42.01 | 42.01 | -4.50% | 120,805 |
| Oct 23, 2025 | 44.80 | 44.90 | 42.60 | 43.99 | 43.99 | 5.24% | 64,125 |
| Oct 22, 2025 | 38.93 | 41.80 | 37.06 | 41.80 | 41.80 | 10.00% | 136,720 |
| Oct 21, 2025 | 37.70 | 40.00 | 37.01 | 38.00 | 38.00 | 0.40% | 24,376 |
| Oct 20, 2025 | 39.99 | 39.99 | 37.15 | 37.85 | 37.85 | 0.16% | 17,506 |
| Oct 17, 2025 | 36.89 | 39.47 | 35.90 | 37.79 | 37.79 | 4.25% | 345,759 |
| Oct 16, 2025 | 36.50 | 38.10 | 33.51 | 36.25 | 36.25 | -1.89% | 39,448 |
| Oct 15, 2025 | 37.49 | 39.25 | 36.01 | 36.95 | 36.95 | -0.14% | 25,391 |
| Oct 14, 2025 | 36.33 | 37.00 | 31.50 | 37.00 | 37.00 | 5.71% | 12,389 |
| Oct 13, 2025 | 36.41 | 38.90 | 34.20 | 35.00 | 35.00 | -5.46% | 13,326 |
| Oct 10, 2025 | 39.98 | 39.98 | 36.10 | 37.02 | 37.02 | -6.56% | 6,301 |
| Oct 9, 2025 | 37.99 | 40.01 | 37.00 | 39.62 | 39.62 | 5.37% | 18,224 |
| Oct 8, 2025 | 40.00 | 40.00 | 36.10 | 37.60 | 37.60 | -3.39% | 22,662 |
| Oct 7, 2025 | 40.50 | 40.50 | 37.50 | 38.92 | 38.92 | 0.18% | 68,669 |
| Oct 6, 2025 | 36.00 | 39.52 | 32.40 | 38.85 | 38.85 | 8.13% | 121,146 |
| Oct 3, 2025 | 32.44 | 35.93 | 30.50 | 35.93 | 35.93 | 10.01% | 82,335 |