JS Investments Limited (PSX:JSIL)
Pakistan
· Delayed Price · Currency is PKR 41.82
+0.87 (2.12%)
At close: Dec 4, 2025
JS Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 30.50 | 33.33 | 30.10 | 32.66 | 32.66 | 2.09% | 43,648 |
| Oct 1, 2025 | 29.88 | 32.00 | 29.25 | 31.99 | 31.99 | 6.63% | 45,698 |
| Sep 30, 2025 | 30.00 | 30.99 | 29.75 | 30.00 | 30.00 | - | 2,691 |
| Sep 29, 2025 | 28.77 | 30.50 | 28.70 | 30.00 | 30.00 | 2.77% | 31,033 |
| Sep 26, 2025 | 30.76 | 30.76 | 28.11 | 29.19 | 29.19 | -1.92% | 4,058 |
| Sep 25, 2025 | 30.80 | 30.80 | 29.30 | 29.76 | 29.76 | 0.88% | 166,727 |
| Sep 24, 2025 | 29.95 | 30.99 | 29.50 | 29.50 | 29.50 | 1.24% | 5,253 |
| Sep 23, 2025 | 29.75 | 30.00 | 28.67 | 29.14 | 29.14 | -2.25% | 1,047 |
| Sep 22, 2025 | 30.10 | 30.90 | 29.75 | 29.81 | 29.81 | -2.58% | 19,440 |
| Sep 19, 2025 | 30.30 | 30.99 | 30.00 | 30.60 | 30.60 | 2.03% | 23,952 |
| Sep 18, 2025 | 30.25 | 30.65 | 29.85 | 29.99 | 29.99 | 0.44% | 37,704 |
| Sep 17, 2025 | 30.00 | 30.30 | 29.99 | 29.86 | 29.86 | - | 257 |
| Sep 16, 2025 | 30.20 | 30.30 | 29.85 | 29.86 | 29.86 | -1.45% | 2,232 |
| Sep 15, 2025 | 29.50 | 30.70 | 29.50 | 30.30 | 30.30 | - | 121 |
| Sep 12, 2025 | 28.05 | 30.48 | 28.05 | 30.30 | 30.30 | - | 7,056 |
| Sep 11, 2025 | 30.49 | 30.49 | 30.01 | 30.30 | 30.30 | - | 2,262 |
| Sep 10, 2025 | 30.39 | 30.40 | 30.29 | 30.30 | 30.30 | -0.62% | 3,010 |
| Sep 9, 2025 | 29.95 | 32.00 | 29.94 | 30.49 | 30.49 | 2.14% | 23,741 |
| Sep 8, 2025 | 29.85 | 30.28 | 29.81 | 29.85 | 29.85 | 0.84% | 9,231 |
| Sep 5, 2025 | 30.40 | 31.99 | 29.55 | 29.60 | 29.60 | -1.63% | 113,708 |
| Sep 4, 2025 | 30.40 | 30.89 | 30.00 | 30.09 | 30.09 | -1.18% | 2,037 |
| Sep 3, 2025 | 30.74 | 30.85 | 29.71 | 30.45 | 30.45 | 0.50% | 91,251 |
| Sep 2, 2025 | 30.88 | 30.88 | 29.75 | 30.30 | 30.30 | 1.00% | 4,253 |
| Sep 1, 2025 | 31.49 | 32.00 | 30.00 | 30.00 | 30.00 | -3.23% | 10,743 |
| Aug 29, 2025 | 30.99 | 31.50 | 29.00 | 31.00 | 31.00 | 1.64% | 22,333 |
| Aug 28, 2025 | 31.99 | 32.70 | 30.23 | 30.50 | 30.50 | -1.61% | 24,395 |
| Aug 27, 2025 | 30.90 | 31.44 | 30.90 | 31.00 | 31.00 | 1.87% | 7,260 |
| Aug 26, 2025 | 31.95 | 33.89 | 30.00 | 30.43 | 30.43 | -4.49% | 4,100 |
| Aug 25, 2025 | 31.00 | 33.80 | 30.00 | 31.86 | 31.86 | 2.74% | 12,286 |
| Aug 22, 2025 | 31.00 | 31.99 | 31.00 | 31.01 | 31.01 | -4.58% | 3,747 |
| Aug 21, 2025 | 31.00 | 32.50 | 30.01 | 32.50 | 32.50 | 1.56% | 14,324 |
| Aug 20, 2025 | 33.10 | 33.10 | 30.50 | 32.00 | 32.00 | -3.18% | 23,827 |
| Aug 19, 2025 | 30.98 | 33.90 | 30.80 | 33.05 | 33.05 | 6.65% | 12,003 |
| Aug 18, 2025 | 31.20 | 31.99 | 30.99 | 30.99 | 30.99 | 0.10% | 1,595 |
| Aug 15, 2025 | 31.00 | 33.40 | 30.10 | 30.96 | 30.96 | 0.03% | 4,106 |
| Aug 13, 2025 | 31.00 | 31.49 | 30.09 | 30.95 | 30.95 | 0.03% | 14,663 |
| Aug 12, 2025 | 31.43 | 32.90 | 30.61 | 30.94 | 30.94 | -3.16% | 10,832 |
| Aug 11, 2025 | 32.00 | 32.00 | 29.99 | 31.95 | 31.95 | -0.06% | 5,779 |
| Aug 8, 2025 | 30.74 | 31.98 | 30.25 | 31.97 | 31.97 | 6.18% | 5,570 |
| Aug 7, 2025 | 33.10 | 33.68 | 30.00 | 30.11 | 30.11 | -8.81% | 32,748 |
| Aug 6, 2025 | 33.99 | 35.30 | 32.10 | 33.02 | 33.02 | 2.36% | 46,721 |
| Aug 5, 2025 | 34.82 | 36.00 | 32.00 | 32.26 | 32.26 | -3.87% | 22,050 |
| Aug 4, 2025 | 30.00 | 33.57 | 30.00 | 33.56 | 33.56 | 9.96% | 31,114 |
| Aug 1, 2025 | 29.50 | 31.45 | 27.50 | 30.52 | 30.52 | 5.24% | 1,501 |
| Jul 31, 2025 | 30.25 | 30.25 | 28.65 | 29.00 | 29.00 | -0.07% | 603 |
| Jul 30, 2025 | 30.00 | 30.00 | 29.00 | 29.02 | 29.02 | -3.94% | 2,534 |
| Jul 29, 2025 | 29.00 | 31.35 | 29.00 | 30.21 | 30.21 | 5.96% | 24,252 |
| Jul 28, 2025 | 28.00 | 28.51 | 27.98 | 28.51 | 28.51 | 1.82% | 17,505 |
| Jul 25, 2025 | 28.45 | 28.49 | 27.65 | 28.00 | 28.00 | - | 7,139 |
| Jul 24, 2025 | 27.80 | 28.55 | 27.50 | 28.00 | 28.00 | -0.99% | 16,101 |
| Jul 23, 2025 | 29.45 | 29.45 | 28.01 | 28.28 | 28.28 | 0.96% | 1,500 |
| Jul 22, 2025 | 27.50 | 28.20 | 27.25 | 28.01 | 28.01 | 2.23% | 6,025 |
| Jul 21, 2025 | 26.21 | 27.80 | 26.21 | 27.40 | 27.40 | -2.14% | 574 |
| Jul 18, 2025 | 30.00 | 30.00 | 28.00 | 28.00 | 28.00 | -4.37% | 14,211 |
| Jul 17, 2025 | 26.66 | 29.28 | 26.66 | 29.28 | 29.28 | 8.32% | 13,006 |
| Jul 16, 2025 | 26.75 | 27.20 | 26.28 | 27.03 | 27.03 | 0.11% | 8,900 |
| Jul 15, 2025 | 27.01 | 27.01 | 27.00 | 27.00 | 27.00 | -3.61% | 22,880 |
| Jul 14, 2025 | 29.99 | 29.99 | 25.61 | 28.01 | 28.01 | 2.60% | 5,649 |