Jubilee Spinning & Weaving Mills Limited (PSX:JUBS)
Pakistan
· Delayed Price · Currency is PKR 56.35
-2.83 (-4.78%)
At close: Apr 28, 2026
PSX:JUBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 60.99 | 60.99 | 56.10 | 56.35 | 56.35 | -4.78% | 8,581 |
| Apr 27, 2026 | 65.00 | 65.00 | 58.52 | 59.18 | 59.18 | -2.89% | 89,146 |
| Apr 24, 2026 | 60.90 | 60.94 | 52.60 | 60.94 | 60.94 | 10.00% | 71,643 |
| Apr 23, 2026 | 50.00 | 55.40 | 50.00 | 55.40 | 55.40 | 10.01% | 64,890 |
| Apr 22, 2026 | 55.90 | 55.90 | 46.70 | 50.36 | 50.36 | -0.91% | 48,096 |
| Apr 21, 2026 | 50.82 | 50.82 | 41.58 | 50.82 | 50.82 | 10.00% | 163,989 |
| Apr 20, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 10.00% | 25,511 |
| Apr 17, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 10.01% | 25,341 |
| Apr 16, 2026 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | 10.00% | 25,476 |
| Apr 15, 2026 | 33.00 | 34.71 | 31.61 | 34.71 | 34.71 | 10.02% | 60,165 |
| Apr 14, 2026 | 33.97 | 33.97 | 31.50 | 31.55 | 31.55 | 0.90% | 4,354 |
| Apr 13, 2026 | 33.48 | 33.48 | 31.01 | 31.27 | 31.27 | -4.84% | 14,837 |
| Apr 10, 2026 | 33.95 | 33.95 | 31.55 | 32.86 | 32.86 | 1.83% | 10,164 |
| Apr 9, 2026 | 34.49 | 34.49 | 32.25 | 32.27 | 32.27 | -2.03% | 4,504 |
| Apr 8, 2026 | 35.50 | 36.00 | 32.16 | 32.94 | 32.94 | -1.85% | 28,162 |
| Apr 7, 2026 | 35.59 | 35.59 | 32.34 | 33.56 | 33.56 | -1.24% | 7,769 |
| Apr 6, 2026 | 34.94 | 34.94 | 32.80 | 33.98 | 33.98 | 3.44% | 3,307 |
| Apr 3, 2026 | 32.49 | 35.29 | 30.25 | 32.85 | 32.85 | 1.83% | 21,466 |
| Apr 2, 2026 | 32.17 | 34.40 | 32.17 | 32.26 | 32.26 | -9.74% | 77,011 |
| Apr 1, 2026 | 41.00 | 41.00 | 34.40 | 35.74 | 35.74 | -5.57% | 55,369 |
| Mar 31, 2026 | 42.40 | 42.40 | 36.10 | 37.85 | 37.85 | -2.02% | 35,734 |
| Mar 30, 2026 | 38.63 | 38.63 | 32.07 | 38.63 | 38.63 | 9.99% | 140,363 |
| Mar 27, 2026 | 34.60 | 35.12 | 34.39 | 35.12 | 35.12 | 9.99% | 23,676 |
| Mar 26, 2026 | 28.35 | 31.93 | 28.35 | 31.93 | 31.93 | 9.99% | 69,980 |
| Mar 25, 2026 | 29.01 | 30.94 | 28.00 | 29.03 | 29.03 | -0.41% | 39,174 |
| Mar 24, 2026 | 31.29 | 31.97 | 28.37 | 29.15 | 29.15 | -6.84% | 41,674 |
| Mar 19, 2026 | 31.00 | 34.47 | 31.00 | 31.29 | 31.29 | -0.16% | 78,403 |
| Mar 18, 2026 | 31.21 | 38.15 | 31.21 | 31.34 | 31.34 | -9.63% | 256,925 |
| Mar 17, 2026 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | -9.99% | 3,434 |
| Mar 16, 2026 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | -10.00% | 2,258 |
| Mar 13, 2026 | 42.81 | 42.81 | 42.81 | 42.81 | 42.81 | -10.01% | 3,091 |
| Mar 12, 2026 | 57.98 | 58.15 | 47.57 | 47.57 | 47.57 | -10.01% | 325,316 |
| Mar 11, 2026 | 52.86 | 52.86 | 52.79 | 52.86 | 52.86 | 10.01% | 16,714 |
| Mar 10, 2026 | 48.05 | 48.05 | 48.04 | 48.05 | 48.05 | 10.00% | 13,839 |
| Mar 9, 2026 | 43.24 | 43.68 | 40.00 | 43.68 | 43.68 | 10.00% | 42,832 |
| Mar 6, 2026 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | 10.00% | 43,668 |
| Mar 5, 2026 | 32.96 | 36.10 | 29.56 | 36.10 | 36.10 | 9.99% | 91,931 |
| Mar 4, 2026 | 32.80 | 32.82 | 30.00 | 32.82 | 32.82 | 9.99% | 183,356 |
| Mar 3, 2026 | 27.13 | 29.84 | 27.13 | 29.84 | 29.84 | 9.99% | 62,757 |
| Mar 2, 2026 | 24.66 | 27.13 | 22.19 | 27.13 | 27.13 | 10.02% | 152,475 |
| Feb 27, 2026 | 23.30 | 24.66 | 23.30 | 24.66 | 24.66 | 9.99% | 14,964 |
| Feb 26, 2026 | 19.10 | 22.42 | 19.10 | 22.42 | 22.42 | 10.01% | 33,267 |
| Feb 25, 2026 | 18.32 | 20.52 | 16.80 | 20.38 | 20.38 | 9.28% | 21,650 |
| Feb 24, 2026 | 19.11 | 19.50 | 18.55 | 18.65 | 18.65 | -9.51% | 7,957 |
| Feb 23, 2026 | 20.81 | 21.01 | 20.61 | 20.61 | 20.61 | -10.00% | 9,854 |
| Feb 20, 2026 | 22.50 | 22.50 | 22.50 | 22.90 | 22.90 | - | 14 |
| Feb 18, 2026 | 22.95 | 22.97 | 22.50 | 22.90 | 22.90 | 2.10% | 2,962 |
| Feb 17, 2026 | 22.97 | 22.98 | 21.11 | 22.43 | 22.43 | 1.22% | 1,845 |
| Feb 16, 2026 | 22.60 | 24.69 | 22.05 | 22.16 | 22.16 | -1.95% | 14,140 |
| Feb 13, 2026 | 21.48 | 23.10 | 20.01 | 22.60 | 22.60 | 7.62% | 11,246 |
| Feb 12, 2026 | 21.15 | 21.98 | 21.00 | 21.00 | 21.00 | -2.37% | 7,774 |
| Feb 11, 2026 | 21.98 | 21.98 | 21.20 | 21.51 | 21.51 | 2.09% | 16,799 |
| Feb 10, 2026 | 21.98 | 21.98 | 21.02 | 21.07 | 21.07 | -1.45% | 3,084 |
| Feb 9, 2026 | 22.15 | 22.15 | 21.00 | 21.38 | 21.38 | -3.48% | 11,805 |
| Feb 6, 2026 | 21.55 | 22.16 | 21.55 | 22.15 | 22.15 | 0.45% | 623 |
| Feb 4, 2026 | 22.43 | 22.43 | 22.40 | 22.05 | 22.05 | - | 681 |
| Feb 3, 2026 | 21.50 | 22.44 | 21.50 | 22.05 | 22.05 | -0.05% | 2,025 |
| Feb 2, 2026 | 22.02 | 22.51 | 21.75 | 22.06 | 22.06 | -3.20% | 6,222 |
| Jan 30, 2026 | 21.50 | 23.87 | 21.50 | 22.79 | 22.79 | 1.29% | 14,632 |
| Jan 29, 2026 | 23.00 | 23.00 | 22.02 | 22.50 | 22.50 | - | 5,345 |
| Jan 28, 2026 | 23.83 | 23.83 | 22.49 | 22.50 | 22.50 | -3.89% | 10,189 |
| Jan 27, 2026 | 24.19 | 24.19 | 23.41 | 23.41 | 23.41 | -3.34% | 2,383 |
| Jan 26, 2026 | 24.97 | 24.97 | 23.52 | 24.22 | 24.22 | -1.14% | 2,867 |
| Jan 23, 2026 | 25.50 | 25.50 | 24.05 | 24.50 | 24.50 | - | 742 |
| Jan 22, 2026 | 24.95 | 24.95 | 24.00 | 24.50 | 24.50 | 1.91% | 2,031 |
| Jan 21, 2026 | 25.50 | 25.50 | 23.51 | 24.04 | 24.04 | -3.03% | 14,078 |
| Jan 20, 2026 | 25.01 | 25.99 | 23.52 | 24.79 | 24.79 | -4.06% | 38,194 |
| Jan 19, 2026 | 26.89 | 27.87 | 24.52 | 25.84 | 25.84 | 1.21% | 142,225 |
| Jan 16, 2026 | 22.06 | 25.53 | 22.06 | 25.53 | 25.53 | 10.00% | 105,143 |
| Jan 15, 2026 | 25.00 | 25.00 | 22.51 | 23.21 | 23.21 | -4.17% | 42,492 |
| Jan 14, 2026 | 23.69 | 25.26 | 23.00 | 24.22 | 24.22 | 5.49% | 245,529 |
| Jan 13, 2026 | 23.50 | 23.85 | 22.61 | 22.96 | 22.96 | -4.53% | 21,052 |
| Jan 12, 2026 | 25.00 | 25.45 | 24.00 | 24.05 | 24.05 | -3.34% | 2,559 |
| Jan 9, 2026 | 25.06 | 26.00 | 24.65 | 24.88 | 24.88 | -4.67% | 32,678 |
| Jan 8, 2026 | 26.98 | 26.98 | 26.00 | 26.10 | 26.10 | -0.65% | 23,426 |
| Jan 7, 2026 | 23.80 | 26.50 | 23.33 | 26.27 | 26.27 | 8.69% | 159,021 |
| Jan 6, 2026 | 23.00 | 24.45 | 22.02 | 24.17 | 24.17 | 8.73% | 274,707 |
| Jan 5, 2026 | 21.55 | 23.82 | 21.55 | 22.23 | 22.23 | 2.68% | 52,387 |
| Jan 2, 2026 | 22.47 | 22.47 | 21.56 | 21.65 | 21.65 | -3.65% | 4,610 |
| Jan 1, 2026 | 22.45 | 22.48 | 22.00 | 22.47 | 22.47 | 2.14% | 2,191 |
| Dec 31, 2025 | 21.99 | 22.00 | 21.99 | 22.00 | 22.00 | 0.96% | 10,079 |
| Dec 30, 2025 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | 1.40% | 500 |
| Dec 29, 2025 | 21.10 | 21.50 | 21.06 | 21.49 | 21.49 | 0.42% | 510 |
| Dec 26, 2025 | 21.00 | 21.79 | 21.00 | 21.40 | 21.40 | 2.69% | 7,364 |
| Dec 24, 2025 | 21.50 | 21.70 | 20.80 | 20.84 | 20.84 | -3.07% | 14,363 |
| Dec 23, 2025 | 22.50 | 22.50 | 21.50 | 21.50 | 21.50 | -4.57% | 2,877 |
| Dec 22, 2025 | 22.05 | 22.49 | 22.05 | 22.53 | 22.53 | - | 112 |
| Dec 19, 2025 | 23.00 | 23.98 | 22.30 | 22.53 | 22.53 | -1.18% | 5,362 |
| Dec 18, 2025 | 21.50 | 23.00 | 21.50 | 22.80 | 22.80 | 3.64% | 9,464 |
| Dec 17, 2025 | 22.00 | 22.00 | 21.45 | 22.00 | 22.00 | 1.52% | 505 |
| Dec 16, 2025 | 21.55 | 22.31 | 21.50 | 21.67 | 21.67 | -1.46% | 6,046 |
| Dec 15, 2025 | 21.99 | 22.45 | 21.70 | 21.99 | 21.99 | 2.42% | 1,215 |
| Dec 12, 2025 | 21.55 | 21.99 | 21.20 | 21.47 | 21.47 | -0.14% | 6,403 |
| Dec 11, 2025 | 21.50 | 22.00 | 21.40 | 21.50 | 21.50 | -0.28% | 14,337 |
| Dec 10, 2025 | 21.51 | 22.75 | 21.50 | 21.56 | 21.56 | -2.09% | 8,393 |
| Dec 9, 2025 | 22.50 | 22.75 | 22.00 | 22.02 | 22.02 | 0.55% | 11,310 |
| Dec 8, 2025 | 23.50 | 23.50 | 21.30 | 21.90 | 21.90 | -5.73% | 12,373 |
| Dec 5, 2025 | 22.40 | 24.40 | 22.24 | 23.23 | 23.23 | 3.47% | 5,574 |
| Dec 4, 2025 | 21.80 | 22.42 | 21.80 | 22.45 | 22.45 | - | 205 |
| Dec 3, 2025 | 21.35 | 22.49 | 21.35 | 22.45 | 22.45 | 3.31% | 1,512 |