Javedan Corporation Limited (PSX:JVDC)
Pakistan
· Delayed Price · Currency is PKR 76.01
+0.09 (0.12%)
At close: Dec 5, 2025
Javedan Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 76.80 | 77.00 | 75.50 | 76.01 | 76.01 | 0.12% | 45,826 |
| Dec 4, 2025 | 76.60 | 76.60 | 75.00 | 75.92 | 75.92 | 0.08% | 48,603 |
| Dec 3, 2025 | 76.99 | 77.00 | 74.29 | 75.86 | 75.86 | 0.07% | 271,834 |
| Dec 2, 2025 | 74.10 | 76.90 | 73.57 | 75.81 | 75.81 | 2.40% | 277,991 |
| Dec 1, 2025 | 73.01 | 74.48 | 73.01 | 74.03 | 74.03 | 0.33% | 124,793 |
| Nov 28, 2025 | 73.99 | 74.19 | 73.32 | 73.79 | 73.79 | 0.18% | 44,930 |
| Nov 27, 2025 | 74.00 | 74.00 | 73.20 | 73.66 | 73.66 | 0.11% | 14,531 |
| Nov 26, 2025 | 73.75 | 74.00 | 72.10 | 73.58 | 73.58 | 0.74% | 187,850 |
| Nov 25, 2025 | 73.53 | 74.49 | 72.60 | 73.04 | 73.04 | -0.88% | 339,506 |
| Nov 24, 2025 | 74.00 | 75.99 | 73.51 | 73.69 | 73.69 | 0.22% | 62,510 |
| Nov 21, 2025 | 74.00 | 74.00 | 73.10 | 73.53 | 73.53 | -0.47% | 122,550 |
| Nov 20, 2025 | 74.40 | 74.81 | 73.32 | 73.88 | 73.88 | 0.24% | 104,420 |
| Nov 19, 2025 | 73.36 | 74.73 | 67.31 | 73.70 | 73.70 | 0.46% | 207,583 |
| Nov 18, 2025 | 73.48 | 74.00 | 73.00 | 73.36 | 73.36 | -0.16% | 287,869 |
| Nov 17, 2025 | 73.95 | 74.75 | 73.26 | 73.48 | 73.48 | -0.37% | 118,739 |
| Nov 14, 2025 | 73.20 | 74.95 | 73.10 | 73.75 | 73.75 | -0.27% | 142,168 |
| Nov 13, 2025 | 72.99 | 74.60 | 72.98 | 73.95 | 73.95 | 2.28% | 164,381 |
| Nov 12, 2025 | 72.40 | 72.90 | 71.60 | 72.30 | 72.30 | 0.42% | 55,457 |
| Nov 11, 2025 | 73.55 | 74.49 | 71.26 | 72.00 | 72.00 | -2.16% | 415,837 |
| Nov 10, 2025 | 73.25 | 74.00 | 73.00 | 73.59 | 73.59 | 0.46% | 72,198 |
| Nov 7, 2025 | 73.00 | 75.00 | 72.32 | 73.25 | 73.25 | 1.29% | 220,723 |
| Nov 6, 2025 | 72.48 | 72.51 | 71.00 | 72.32 | 72.32 | 0.43% | 140,899 |
| Nov 5, 2025 | 71.65 | 72.50 | 71.52 | 72.01 | 72.01 | 0.03% | 87,140 |
| Nov 4, 2025 | 72.05 | 72.50 | 71.55 | 71.99 | 71.99 | -0.66% | 56,068 |
| Nov 3, 2025 | 73.05 | 73.50 | 71.00 | 72.47 | 72.47 | 0.61% | 102,075 |
| Oct 31, 2025 | 71.50 | 73.00 | 71.20 | 72.03 | 72.03 | 1.07% | 168,662 |
| Oct 30, 2025 | 72.50 | 72.50 | 70.75 | 71.27 | 71.27 | -0.96% | 81,949 |
| Oct 29, 2025 | 68.40 | 73.18 | 68.31 | 71.96 | 71.96 | 5.04% | 527,203 |
| Oct 28, 2025 | 71.13 | 71.60 | 65.15 | 68.51 | 68.51 | -2.97% | 177,349 |
| Oct 27, 2025 | 70.07 | 71.01 | 69.00 | 70.61 | 70.61 | 0.64% | 472,080 |
| Oct 24, 2025 | 71.03 | 72.00 | 69.00 | 70.16 | 70.16 | -1.22% | 199,897 |
| Oct 23, 2025 | 73.50 | 73.50 | 70.10 | 71.03 | 71.03 | -2.77% | 202,556 |
| Oct 22, 2025 | 74.00 | 74.11 | 72.70 | 73.05 | 73.05 | -0.10% | 213,157 |
| Oct 21, 2025 | 72.10 | 73.69 | 72.00 | 73.12 | 73.12 | 0.54% | 144,605 |
| Oct 20, 2025 | 72.10 | 73.80 | 71.90 | 72.73 | 72.73 | 1.08% | 142,452 |
| Oct 17, 2025 | 73.55 | 74.50 | 71.00 | 71.95 | 71.95 | -2.16% | 242,284 |
| Oct 16, 2025 | 76.00 | 76.00 | 72.50 | 73.54 | 73.54 | -2.26% | 503,786 |
| Oct 15, 2025 | 76.50 | 77.41 | 74.98 | 75.24 | 75.24 | -1.52% | 722,634 |
| Oct 14, 2025 | 75.00 | 76.70 | 74.02 | 76.40 | 76.40 | 3.45% | 194,987 |
| Oct 13, 2025 | 76.30 | 76.30 | 72.01 | 73.85 | 73.85 | -3.22% | 175,801 |
| Oct 10, 2025 | 78.00 | 78.75 | 74.99 | 76.31 | 76.31 | -2.62% | 432,203 |
| Oct 9, 2025 | 78.88 | 78.94 | 76.70 | 78.36 | 78.36 | 0.47% | 145,190 |
| Oct 8, 2025 | 81.50 | 81.50 | 76.60 | 77.99 | 77.99 | -8.75% | 391,884 |
| Oct 7, 2025 | 86.06 | 86.25 | 85.00 | 85.47 | 80.47 | -0.29% | 633,118 |
| Oct 6, 2025 | 86.90 | 87.90 | 85.00 | 85.72 | 80.71 | -1.43% | 792,737 |
| Oct 3, 2025 | 86.51 | 88.00 | 86.50 | 86.96 | 81.87 | 0.27% | 1,159,561 |
| Oct 2, 2025 | 87.99 | 88.00 | 86.33 | 86.73 | 81.66 | -0.55% | 902,935 |
| Oct 1, 2025 | 89.00 | 89.00 | 87.00 | 87.21 | 82.11 | -0.93% | 1,105,309 |
| Sep 30, 2025 | 88.50 | 92.50 | 87.80 | 88.03 | 82.88 | -0.27% | 2,027,338 |
| Sep 29, 2025 | 88.00 | 89.30 | 87.85 | 88.27 | 83.11 | 0.48% | 213,822 |
| Sep 26, 2025 | 88.00 | 90.00 | 87.01 | 87.85 | 82.71 | -0.11% | 5,585,568 |
| Sep 25, 2025 | 90.00 | 90.00 | 87.80 | 87.95 | 82.80 | -0.96% | 536,342 |
| Sep 24, 2025 | 90.49 | 90.49 | 88.50 | 88.80 | 83.61 | -1.00% | 326,890 |
| Sep 23, 2025 | 90.50 | 90.90 | 89.36 | 89.70 | 84.45 | 0.16% | 230,991 |
| Sep 22, 2025 | 89.43 | 91.99 | 88.75 | 89.56 | 84.32 | 0.13% | 251,693 |
| Sep 19, 2025 | 90.01 | 92.00 | 88.00 | 89.44 | 84.21 | -2.24% | 591,176 |
| Sep 18, 2025 | 92.00 | 92.50 | 90.40 | 91.49 | 86.14 | -0.31% | 877,088 |
| Sep 17, 2025 | 88.98 | 93.00 | 87.76 | 91.77 | 86.40 | 3.60% | 1,501,405 |
| Sep 16, 2025 | 88.90 | 89.99 | 88.30 | 88.58 | 83.40 | 0.14% | 832,352 |
| Sep 15, 2025 | 86.02 | 89.01 | 85.70 | 88.46 | 83.29 | 3.61% | 1,204,130 |
| Sep 12, 2025 | 84.00 | 85.90 | 83.25 | 85.38 | 80.39 | 2.67% | 777,304 |
| Sep 11, 2025 | 83.00 | 84.69 | 82.00 | 83.16 | 78.30 | -0.50% | 421,633 |
| Sep 10, 2025 | 85.00 | 85.00 | 83.00 | 83.58 | 78.69 | -1.71% | 508,199 |
| Sep 9, 2025 | 90.00 | 90.00 | 82.51 | 85.03 | 80.06 | -6.36% | 2,193,608 |
| Sep 8, 2025 | 93.89 | 93.89 | 89.70 | 90.81 | 85.50 | -1.85% | 582,621 |
| Sep 5, 2025 | 92.65 | 93.80 | 92.00 | 92.52 | 87.11 | 0.38% | 302,917 |
| Sep 4, 2025 | 92.10 | 96.00 | 90.00 | 92.17 | 86.78 | -0.40% | 1,146,844 |
| Sep 3, 2025 | 95.90 | 96.05 | 91.50 | 92.54 | 87.13 | -1.07% | 2,373,573 |
| Sep 2, 2025 | 87.00 | 93.54 | 86.00 | 93.54 | 88.07 | 10.00% | 3,721,133 |
| Sep 1, 2025 | 81.94 | 86.20 | 81.65 | 85.04 | 80.07 | 6.37% | 2,276,359 |
| Aug 29, 2025 | 80.00 | 82.00 | 79.01 | 79.95 | 75.27 | 0.68% | 274,696 |
| Aug 28, 2025 | 79.80 | 80.79 | 78.50 | 79.41 | 74.76 | 0.23% | 123,808 |
| Aug 27, 2025 | 82.80 | 82.80 | 79.00 | 79.23 | 74.60 | -2.15% | 264,407 |
| Aug 26, 2025 | 77.85 | 82.90 | 77.40 | 80.97 | 76.23 | 4.37% | 1,193,387 |
| Aug 25, 2025 | 78.49 | 78.49 | 77.00 | 77.58 | 73.04 | 0.10% | 72,756 |
| Aug 22, 2025 | 77.70 | 78.99 | 76.15 | 77.50 | 72.97 | 0.48% | 141,412 |
| Aug 21, 2025 | 78.75 | 78.90 | 75.90 | 77.13 | 72.62 | -0.78% | 254,390 |
| Aug 20, 2025 | 77.11 | 80.00 | 77.11 | 77.74 | 73.19 | -2.31% | 89,394 |
| Aug 19, 2025 | 80.50 | 81.30 | 78.50 | 79.58 | 74.92 | 0.77% | 705,441 |
| Aug 18, 2025 | 78.00 | 80.25 | 77.20 | 78.97 | 74.35 | 1.67% | 828,307 |
| Aug 15, 2025 | 76.97 | 78.99 | 76.50 | 77.67 | 73.13 | 0.91% | 234,843 |
| Aug 13, 2025 | 77.60 | 78.60 | 75.51 | 76.97 | 72.47 | 1.26% | 187,943 |
| Aug 12, 2025 | 76.00 | 76.20 | 75.10 | 76.01 | 71.56 | - | 143,596 |
| Aug 11, 2025 | 77.34 | 77.62 | 75.05 | 76.01 | 71.56 | -1.72% | 146,533 |
| Aug 8, 2025 | 76.00 | 79.88 | 75.05 | 77.34 | 72.82 | 3.08% | 816,346 |
| Aug 7, 2025 | 73.80 | 77.74 | 72.25 | 75.03 | 70.64 | 2.19% | 464,922 |
| Aug 6, 2025 | 73.00 | 74.49 | 72.82 | 73.42 | 69.12 | -0.26% | 67,471 |
| Aug 5, 2025 | 74.50 | 74.90 | 71.11 | 73.61 | 69.30 | -0.47% | 70,882 |
| Aug 4, 2025 | 74.40 | 74.99 | 66.72 | 73.96 | 69.63 | -0.23% | 438,067 |
| Aug 1, 2025 | 74.50 | 75.30 | 73.50 | 74.13 | 69.79 | -1.57% | 154,382 |
| Jul 31, 2025 | 76.40 | 76.50 | 74.50 | 75.31 | 70.90 | -0.36% | 141,741 |
| Jul 30, 2025 | 72.95 | 76.59 | 72.95 | 75.58 | 71.16 | 3.59% | 886,868 |
| Jul 29, 2025 | 78.60 | 78.70 | 71.30 | 72.96 | 68.69 | -6.88% | 995,518 |
| Jul 28, 2025 | 79.49 | 80.40 | 78.10 | 78.35 | 73.77 | -1.43% | 332,708 |
| Jul 25, 2025 | 79.30 | 80.00 | 78.10 | 79.49 | 74.84 | -0.21% | 281,569 |
| Jul 24, 2025 | 80.01 | 81.11 | 79.28 | 79.66 | 75.00 | -1.28% | 358,662 |
| Jul 23, 2025 | 78.70 | 83.40 | 78.51 | 80.69 | 75.97 | 2.83% | 2,136,758 |
| Jul 22, 2025 | 79.52 | 79.75 | 78.20 | 78.47 | 73.88 | -1.23% | 495,050 |
| Jul 21, 2025 | 80.70 | 81.00 | 79.30 | 79.45 | 74.80 | -1.55% | 642,541 |
| Jul 18, 2025 | 83.45 | 84.98 | 80.07 | 80.70 | 75.98 | -2.26% | 991,922 |