Skip to main content
Javedan Corporation Limited (PSX:JVDC)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
102.90
-11.43 (-10.00%)
At close: Mar 6, 2026

Javedan Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026110.50112.90102.90102.90102.90-10.00%1,080,146
Mar 5, 2026110.02115.50109.52114.33114.333.47%563,978
Mar 4, 2026109.77111.85105.20110.50110.500.55%225,572
Mar 3, 2026105.26113.00103.95109.90109.90-4.85%804,366
Mar 2, 2026115.50118.00115.50115.50115.50-10.00%598,155
Feb 27, 2026126.00133.75121.61128.33128.333.70%728,166
Feb 26, 2026122.00126.85116.22123.75123.750.67%1,449,316
Feb 25, 2026132.00133.60121.80122.93122.93-4.36%400,524
Feb 24, 2026136.38139.00127.00128.53128.53-5.76%1,162,669
Feb 23, 2026145.00145.00135.00136.38136.38-4.78%285,222
Feb 20, 2026138.21145.50132.05143.22143.222.78%823,674
Feb 19, 2026148.94148.94136.02139.34139.34-6.45%490,985
Feb 18, 2026145.50149.49145.15148.94148.943.35%529,570
Feb 17, 2026148.43149.70140.00144.11144.11-2.91%705,642
Feb 16, 2026152.80155.00146.50148.43148.43-3.90%702,584
Feb 13, 2026156.00156.70152.50154.46154.461.20%645,660
Feb 12, 2026153.20155.49148.31152.63152.63-0.45%2,423,757
Feb 11, 2026158.70159.50152.10153.32153.32-3.02%1,173,327
Feb 10, 2026158.21163.00157.20158.10158.101.22%3,540,650
Feb 9, 2026157.25159.70154.60156.20156.200.11%2,244,210
Feb 6, 2026152.00157.44150.21156.03156.032.65%2,487,326
Feb 4, 2026154.80155.50149.01152.00152.00-1.18%1,323,992
Feb 3, 2026157.00158.48152.06153.81153.81-1.79%1,375,747
Feb 2, 2026160.00160.50156.08156.61156.61-2.22%2,128,588
Jan 30, 2026148.50162.49148.50160.17160.178.43%6,495,789
Jan 29, 2026152.00153.00147.00147.72147.72-2.42%2,663,247
Jan 28, 2026149.40155.00149.00151.38151.381.98%4,184,623
Jan 27, 2026151.00154.94147.22148.44148.44-1.50%3,130,665
Jan 26, 2026145.00155.36145.00150.70150.706.70%10,020,340
Jan 23, 2026141.20146.99140.01141.24141.240.60%10,806,600
Jan 22, 2026142.00146.50140.00140.40140.40-0.34%7,857,999
Jan 21, 2026138.90148.00136.54140.88140.881.65%2,655,166
Jan 20, 2026138.50141.90132.00138.59138.59-0.27%772,628
Jan 19, 2026144.00146.54135.11138.97138.974.32%3,846,172
Jan 16, 2026125.50133.22125.00133.22133.2210.00%1,778,735
Jan 15, 2026115.50123.89112.95121.11121.114.84%859,375
Jan 14, 2026119.40119.40114.10115.52115.52-2.22%79,046
Jan 13, 2026117.00119.50116.00118.14118.140.97%116,589
Jan 12, 2026119.99119.99116.00117.00117.00-2.80%283,105
Jan 9, 2026117.03120.99117.00120.37120.371.49%351,861
Jan 8, 2026118.95120.40107.06118.60118.60-0.29%771,542
Jan 7, 2026121.00122.50118.00118.95118.95-1.55%498,837
Jan 6, 2026124.00125.00118.60120.82120.82-1.25%778,233
Jan 5, 2026121.00125.00121.00122.35122.351.70%2,073,882
Jan 2, 2026114.99123.22110.55120.30120.305.08%2,862,681
Jan 1, 2026114.00119.99111.10114.48114.484.52%5,315,711
Dec 31, 202598.55109.5398.55109.53109.5310.00%4,045,353
Dec 30, 202597.01101.0096.5099.5799.570.72%1,392,749
Dec 29, 202598.00101.9893.0598.8698.862.08%4,314,352
Dec 26, 202589.8097.1088.5096.8596.859.72%4,906,739
Dec 24, 202584.7591.0084.6088.2788.275.27%3,162,325
Dec 23, 202583.9984.9083.4783.8583.850.46%428,053
Dec 22, 202581.0984.0080.5083.4783.472.94%384,942
Dec 19, 202580.3081.4579.5081.0981.090.88%249,035
Dec 18, 202580.4880.4878.9480.3880.381.75%254,803
Dec 17, 202579.0079.8078.5579.0079.00-0.25%214,429
Dec 16, 202580.0080.6078.2579.2079.200.05%176,379
Dec 15, 202578.8080.2078.0079.1679.162.04%445,734
Dec 12, 202580.9580.9577.0177.5877.58-3.16%294,800
Dec 11, 202581.9782.0079.5180.1180.11-1.10%259,310
Dec 10, 202579.8382.4079.8381.0081.001.47%750,607
Dec 9, 202578.0080.2576.5379.8379.832.93%584,353
Dec 8, 202576.5078.0076.0077.5677.562.04%215,980
Dec 5, 202576.8077.0075.5076.0176.010.12%45,826
Dec 4, 202576.6076.6075.0075.9275.920.08%48,603
Dec 3, 202576.9977.0074.2975.8675.860.07%271,834
Dec 2, 202574.1076.9073.5775.8175.812.40%277,991
Dec 1, 202573.0174.4873.0174.0374.030.33%124,793
Nov 28, 202573.9974.1973.3273.7973.790.18%44,930
Nov 27, 202574.0074.0073.2073.6673.660.11%14,531
Nov 26, 202573.7574.0072.1073.5873.580.74%187,850
Nov 25, 202573.5374.4972.6073.0473.04-0.88%339,506
Nov 24, 202574.0075.9973.5173.6973.690.22%62,510
Nov 21, 202574.0074.0073.1073.5373.53-0.47%122,550
Nov 20, 202574.4074.8173.3273.8873.880.24%104,420
Nov 19, 202573.3674.7367.3173.7073.700.46%207,583
Nov 18, 202573.4874.0073.0073.3673.36-0.16%287,869
Nov 17, 202573.9574.7573.2673.4873.48-0.37%118,739
Nov 14, 202573.2074.9573.1073.7573.75-0.27%142,168
Nov 13, 202572.9974.6072.9873.9573.952.28%164,381
Nov 12, 202572.4072.9071.6072.3072.300.42%55,457
Nov 11, 202573.5574.4971.2672.0072.00-2.16%415,837
Nov 10, 202573.2574.0073.0073.5973.590.46%72,198
Nov 7, 202573.0075.0072.3273.2573.251.29%220,723
Nov 6, 202572.4872.5171.0072.3272.320.43%140,899
Nov 5, 202571.6572.5071.5272.0172.010.03%87,140
Nov 4, 202572.0572.5071.5571.9971.99-0.66%56,068
Nov 3, 202573.0573.5071.0072.4772.470.61%102,075
Oct 31, 202571.5073.0071.2072.0372.031.07%168,662
Oct 30, 202572.5072.5070.7571.2771.27-0.96%81,949
Oct 29, 202568.4073.1868.3171.9671.965.04%527,203
Oct 28, 202571.1371.6065.1568.5168.51-2.97%177,349
Oct 27, 202570.0771.0169.0070.6170.610.64%472,080
Oct 24, 202571.0372.0069.0070.1670.16-1.22%199,897
Oct 23, 202573.5073.5070.1071.0371.03-2.77%202,556
Oct 22, 202574.0074.1172.7073.0573.05-0.10%213,157
Oct 21, 202572.1073.6972.0073.1273.120.54%144,605
Oct 20, 202572.1073.8071.9072.7372.731.08%142,452
Oct 17, 202573.5574.5071.0071.9571.95-2.16%242,284
Oct 16, 202576.0076.0072.5073.5473.54-2.26%503,786