Javedan Corporation Limited (PSX:JVDC)
Pakistan
· Delayed Price · Currency is PKR 134.62
-2.69 (-1.96%)
At close: Apr 28, 2026
Javedan Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 134.25 | 138.48 | 134.02 | 134.62 | 134.62 | -1.96% | 669,605 |
| Apr 27, 2026 | 134.80 | 140.89 | 133.50 | 137.31 | 137.31 | 1.93% | 1,164,864 |
| Apr 24, 2026 | 132.16 | 136.25 | 132.00 | 134.71 | 134.71 | -1.41% | 916,823 |
| Apr 23, 2026 | 134.81 | 138.10 | 133.06 | 136.63 | 136.63 | 1.35% | 1,066,711 |
| Apr 22, 2026 | 138.00 | 138.00 | 133.55 | 134.81 | 134.81 | -2.66% | 918,145 |
| Apr 21, 2026 | 139.00 | 142.49 | 137.00 | 138.50 | 138.50 | 0.74% | 1,541,838 |
| Apr 20, 2026 | 129.50 | 141.70 | 126.50 | 137.48 | 137.48 | 4.60% | 3,958,116 |
| Apr 17, 2026 | 128.00 | 132.54 | 125.30 | 131.43 | 131.43 | 3.11% | 1,428,631 |
| Apr 16, 2026 | 129.50 | 129.50 | 126.00 | 127.46 | 127.46 | -0.01% | 533,177 |
| Apr 15, 2026 | 131.00 | 133.99 | 127.00 | 127.47 | 127.47 | 0.89% | 1,801,853 |
| Apr 14, 2026 | 121.25 | 127.40 | 120.50 | 126.35 | 126.35 | 7.02% | 1,606,213 |
| Apr 13, 2026 | 116.00 | 122.78 | 116.00 | 118.06 | 118.06 | -4.44% | 1,494,470 |
| Apr 10, 2026 | 113.28 | 124.61 | 113.28 | 123.55 | 123.55 | 9.07% | 1,778,288 |
| Apr 9, 2026 | 112.89 | 116.50 | 108.01 | 113.28 | 113.28 | -0.12% | 2,117,014 |
| Apr 8, 2026 | 113.00 | 113.42 | 111.50 | 113.42 | 113.42 | 10.00% | 947,488 |
| Apr 7, 2026 | 103.88 | 103.88 | 101.80 | 103.11 | 103.11 | -1.53% | 435,414 |
| Apr 6, 2026 | 102.90 | 105.99 | 100.00 | 104.71 | 104.71 | 4.11% | 1,298,639 |
| Apr 3, 2026 | 96.10 | 101.86 | 96.10 | 100.58 | 100.58 | -1.31% | 292,362 |
| Apr 2, 2026 | 101.99 | 103.00 | 96.50 | 101.91 | 101.91 | -4.45% | 260,441 |
| Apr 1, 2026 | 104.99 | 109.50 | 102.70 | 106.66 | 106.66 | 5.11% | 787,875 |
| Mar 31, 2026 | 98.50 | 105.44 | 98.50 | 101.47 | 101.47 | 4.58% | 385,352 |
| Mar 30, 2026 | 102.90 | 103.79 | 95.10 | 97.03 | 97.03 | -5.69% | 320,280 |
| Mar 27, 2026 | 104.25 | 104.45 | 101.01 | 102.88 | 102.88 | 0.31% | 186,805 |
| Mar 26, 2026 | 109.38 | 109.38 | 102.20 | 102.56 | 102.56 | -6.24% | 556,200 |
| Mar 25, 2026 | 106.13 | 112.99 | 105.53 | 109.38 | 109.38 | 4.27% | 746,993 |
| Mar 24, 2026 | 107.90 | 109.40 | 104.21 | 104.90 | 104.90 | 0.82% | 302,071 |
| Mar 19, 2026 | 105.88 | 105.88 | 100.01 | 104.05 | 104.05 | -2.58% | 145,940 |
| Mar 18, 2026 | 104.49 | 109.40 | 103.15 | 106.81 | 106.81 | 3.53% | 497,450 |
| Mar 17, 2026 | 100.00 | 104.00 | 98.65 | 103.17 | 103.17 | 4.63% | 500,858 |
| Mar 16, 2026 | 103.99 | 103.99 | 97.00 | 98.60 | 98.60 | -4.04% | 225,224 |
| Mar 13, 2026 | 100.50 | 104.90 | 100.00 | 102.75 | 102.75 | -0.11% | 125,261 |
| Mar 12, 2026 | 99.31 | 105.75 | 99.31 | 102.86 | 102.86 | -2.01% | 339,634 |
| Mar 11, 2026 | 99.40 | 109.00 | 99.40 | 104.97 | 104.97 | 4.59% | 681,653 |
| Mar 10, 2026 | 99.40 | 101.96 | 98.00 | 100.36 | 100.36 | 8.27% | 666,187 |
| Mar 9, 2026 | 93.07 | 96.99 | 92.61 | 92.69 | 92.69 | -9.92% | 824,837 |
| Mar 6, 2026 | 110.50 | 112.90 | 102.90 | 102.90 | 102.90 | -10.00% | 1,080,146 |
| Mar 5, 2026 | 110.02 | 115.50 | 109.52 | 114.33 | 114.33 | 3.47% | 563,978 |
| Mar 4, 2026 | 109.77 | 111.85 | 105.20 | 110.50 | 110.50 | 0.55% | 225,572 |
| Mar 3, 2026 | 105.26 | 113.00 | 103.95 | 109.90 | 109.90 | -4.85% | 804,366 |
| Mar 2, 2026 | 115.50 | 118.00 | 115.50 | 115.50 | 115.50 | -10.00% | 598,155 |
| Feb 27, 2026 | 126.00 | 133.75 | 121.61 | 128.33 | 128.33 | 3.70% | 728,166 |
| Feb 26, 2026 | 122.00 | 126.85 | 116.22 | 123.75 | 123.75 | 0.67% | 1,449,316 |
| Feb 25, 2026 | 132.00 | 133.60 | 121.80 | 122.93 | 122.93 | -4.36% | 400,524 |
| Feb 24, 2026 | 136.38 | 139.00 | 127.00 | 128.53 | 128.53 | -5.76% | 1,162,669 |
| Feb 23, 2026 | 145.00 | 145.00 | 135.00 | 136.38 | 136.38 | -4.78% | 285,222 |
| Feb 20, 2026 | 138.21 | 145.50 | 132.05 | 143.22 | 143.22 | 2.78% | 823,674 |
| Feb 19, 2026 | 148.94 | 148.94 | 136.02 | 139.34 | 139.34 | -6.45% | 490,985 |
| Feb 18, 2026 | 145.50 | 149.49 | 145.15 | 148.94 | 148.94 | 3.35% | 529,570 |
| Feb 17, 2026 | 148.43 | 149.70 | 140.00 | 144.11 | 144.11 | -2.91% | 705,642 |
| Feb 16, 2026 | 152.80 | 155.00 | 146.50 | 148.43 | 148.43 | -3.90% | 702,584 |
| Feb 13, 2026 | 156.00 | 156.70 | 152.50 | 154.46 | 154.46 | 1.20% | 645,660 |
| Feb 12, 2026 | 153.20 | 155.49 | 148.31 | 152.63 | 152.63 | -0.45% | 2,423,757 |
| Feb 11, 2026 | 158.70 | 159.50 | 152.10 | 153.32 | 153.32 | -3.02% | 1,173,327 |
| Feb 10, 2026 | 158.21 | 163.00 | 157.20 | 158.10 | 158.10 | 1.22% | 3,540,650 |
| Feb 9, 2026 | 157.25 | 159.70 | 154.60 | 156.20 | 156.20 | 0.11% | 2,244,210 |
| Feb 6, 2026 | 152.00 | 157.44 | 150.21 | 156.03 | 156.03 | 2.65% | 2,487,326 |
| Feb 4, 2026 | 154.80 | 155.50 | 149.01 | 152.00 | 152.00 | -1.18% | 1,323,992 |
| Feb 3, 2026 | 157.00 | 158.48 | 152.06 | 153.81 | 153.81 | -1.79% | 1,375,747 |
| Feb 2, 2026 | 160.00 | 160.50 | 156.08 | 156.61 | 156.61 | -2.22% | 2,128,588 |
| Jan 30, 2026 | 148.50 | 162.49 | 148.50 | 160.17 | 160.17 | 8.43% | 6,495,789 |
| Jan 29, 2026 | 152.00 | 153.00 | 147.00 | 147.72 | 147.72 | -2.42% | 2,663,247 |
| Jan 28, 2026 | 149.40 | 155.00 | 149.00 | 151.38 | 151.38 | 1.98% | 4,184,623 |
| Jan 27, 2026 | 151.00 | 154.94 | 147.22 | 148.44 | 148.44 | -1.50% | 3,130,665 |
| Jan 26, 2026 | 145.00 | 155.36 | 145.00 | 150.70 | 150.70 | 6.70% | 10,020,340 |
| Jan 23, 2026 | 141.20 | 146.99 | 140.01 | 141.24 | 141.24 | 0.60% | 10,806,600 |
| Jan 22, 2026 | 142.00 | 146.50 | 140.00 | 140.40 | 140.40 | -0.34% | 7,857,999 |
| Jan 21, 2026 | 138.90 | 148.00 | 136.54 | 140.88 | 140.88 | 1.65% | 2,655,166 |
| Jan 20, 2026 | 138.50 | 141.90 | 132.00 | 138.59 | 138.59 | -0.27% | 772,628 |
| Jan 19, 2026 | 144.00 | 146.54 | 135.11 | 138.97 | 138.97 | 4.32% | 3,846,172 |
| Jan 16, 2026 | 125.50 | 133.22 | 125.00 | 133.22 | 133.22 | 10.00% | 1,778,735 |
| Jan 15, 2026 | 115.50 | 123.89 | 112.95 | 121.11 | 121.11 | 4.84% | 859,375 |
| Jan 14, 2026 | 119.40 | 119.40 | 114.10 | 115.52 | 115.52 | -2.22% | 79,046 |
| Jan 13, 2026 | 117.00 | 119.50 | 116.00 | 118.14 | 118.14 | 0.97% | 116,589 |
| Jan 12, 2026 | 119.99 | 119.99 | 116.00 | 117.00 | 117.00 | -2.80% | 283,105 |
| Jan 9, 2026 | 117.03 | 120.99 | 117.00 | 120.37 | 120.37 | 1.49% | 351,861 |
| Jan 8, 2026 | 118.95 | 120.40 | 107.06 | 118.60 | 118.60 | -0.29% | 771,542 |
| Jan 7, 2026 | 121.00 | 122.50 | 118.00 | 118.95 | 118.95 | -1.55% | 498,837 |
| Jan 6, 2026 | 124.00 | 125.00 | 118.60 | 120.82 | 120.82 | -1.25% | 778,233 |
| Jan 5, 2026 | 121.00 | 125.00 | 121.00 | 122.35 | 122.35 | 1.70% | 2,073,882 |
| Jan 2, 2026 | 114.99 | 123.22 | 110.55 | 120.30 | 120.30 | 5.08% | 2,862,681 |
| Jan 1, 2026 | 114.00 | 119.99 | 111.10 | 114.48 | 114.48 | 4.52% | 5,315,711 |
| Dec 31, 2025 | 98.55 | 109.53 | 98.55 | 109.53 | 109.53 | 10.00% | 4,045,353 |
| Dec 30, 2025 | 97.01 | 101.00 | 96.50 | 99.57 | 99.57 | 0.72% | 1,392,749 |
| Dec 29, 2025 | 98.00 | 101.98 | 93.05 | 98.86 | 98.86 | 2.08% | 4,314,352 |
| Dec 26, 2025 | 89.80 | 97.10 | 88.50 | 96.85 | 96.85 | 9.72% | 4,906,739 |
| Dec 24, 2025 | 84.75 | 91.00 | 84.60 | 88.27 | 88.27 | 5.27% | 3,162,325 |
| Dec 23, 2025 | 83.99 | 84.90 | 83.47 | 83.85 | 83.85 | 0.46% | 428,053 |
| Dec 22, 2025 | 81.09 | 84.00 | 80.50 | 83.47 | 83.47 | 2.94% | 384,942 |
| Dec 19, 2025 | 80.30 | 81.45 | 79.50 | 81.09 | 81.09 | 0.88% | 249,035 |
| Dec 18, 2025 | 80.48 | 80.48 | 78.94 | 80.38 | 80.38 | 1.75% | 254,803 |
| Dec 17, 2025 | 79.00 | 79.80 | 78.55 | 79.00 | 79.00 | -0.25% | 214,429 |
| Dec 16, 2025 | 80.00 | 80.60 | 78.25 | 79.20 | 79.20 | 0.05% | 176,379 |
| Dec 15, 2025 | 78.80 | 80.20 | 78.00 | 79.16 | 79.16 | 2.04% | 445,734 |
| Dec 12, 2025 | 80.95 | 80.95 | 77.01 | 77.58 | 77.58 | -3.16% | 294,800 |
| Dec 11, 2025 | 81.97 | 82.00 | 79.51 | 80.11 | 80.11 | -1.10% | 259,310 |
| Dec 10, 2025 | 79.83 | 82.40 | 79.83 | 81.00 | 81.00 | 1.47% | 750,607 |
| Dec 9, 2025 | 78.00 | 80.25 | 76.53 | 79.83 | 79.83 | 2.93% | 584,353 |
| Dec 8, 2025 | 76.50 | 78.00 | 76.00 | 77.56 | 77.56 | 2.04% | 215,980 |
| 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 |