JS Investments

JSIL
🏛️ pakistan →
29.19
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 30.76 30.76 28.11 29.19 0.0M
2025-09-25 30.80 30.80 29.30 29.76 0.2M
2025-09-24 29.95 30.99 29.50 29.50 0.0M
2025-09-23 29.75 30.00 28.67 29.14 0.0M
2025-09-22 30.10 30.90 29.75 29.81 0.0M
2025-09-19 30.30 30.99 30.00 30.60 0.0M
2025-09-18 30.25 30.65 29.85 29.99 0.0M
2025-09-17 30.00 30.30 29.99 29.86 0.0M
2025-09-16 30.20 30.30 29.85 29.86 0.0M
2025-09-15 29.50 30.70 29.50 30.30 0.0M
2025-09-12 28.05 30.48 28.05 30.30 0.0M
2025-09-11 30.49 30.49 30.01 30.30 0.0M
2025-09-10 30.39 30.40 30.29 30.30 0.0M
2025-09-09 29.95 32.00 29.94 30.49 0.0M
2025-09-08 29.85 30.28 29.81 29.85 0.0M
2025-09-05 30.40 31.99 29.55 29.60 0.1M
2025-09-04 30.40 30.89 30.00 30.09 0.0M
2025-09-03 30.74 30.85 29.71 30.45 0.1M
2025-09-02 30.88 30.88 29.75 30.30 0.0M
2025-09-01 31.49 32.00 30.00 30.00 0.0M
2025-08-29 30.99 31.50 29.00 31.00 0.0M
2025-08-28 31.99 32.70 30.23 30.50 0.0M
2025-08-27 30.90 31.44 30.90 31.00 0.0M
2025-08-26 31.95 33.89 30.00 30.43 0.0M
2025-08-25 31.00 33.80 30.00 31.86 0.0M
2025-08-22 31.00 31.99 31.00 31.01 0.0M
2025-08-21 31.00 32.50 30.01 32.50 0.0M
2025-08-20 33.10 33.10 30.50 32.00 0.0M
2025-08-19 30.98 33.90 30.80 33.05 0.0M
2025-08-18 31.20 31.99 30.99 30.99 0.0M
2025-08-15 31.00 33.40 30.10 30.96 0.0M
2025-08-13 31.00 31.49 30.09 30.95 0.0M
2025-08-12 31.43 32.90 30.61 30.94 0.0M
2025-08-11 32.00 32.00 29.99 31.95 0.0M
2025-08-08 30.74 31.98 30.25 31.97 0.0M
2025-08-07 33.10 33.68 30.00 30.11 0.0M
2025-08-06 33.99 35.30 32.10 33.02 0.0M
2025-08-05 34.82 36.00 32.00 32.26 0.0M
2025-08-04 30.00 33.57 30.00 33.56 0.0M
2025-08-01 29.50 31.45 27.50 30.52 0.0M
2025-07-31 30.25 30.25 28.65 29.00 0.0M
2025-07-30 30.00 30.00 29.00 29.02 0.0M
2025-07-29 29.00 31.35 29.00 30.21 0.0M
2025-07-28 28.00 28.51 27.98 28.51 0.0M
2025-07-25 28.45 28.49 27.65 28.00 0.0M
2025-07-24 27.80 28.55 27.50 28.00 0.0M
2025-07-23 29.45 29.45 28.01 28.28 0.0M
2025-07-22 27.50 28.20 27.25 28.01 0.0M
2025-07-21 26.21 27.80 26.21 27.40 0.0M
2025-07-18 30.00 30.00 28.00 28.00 0.0M
2025-07-17 26.66 29.28 26.66 29.28 0.0M
2025-07-16 26.75 27.20 26.28 27.03 0.0M
2025-07-15 27.01 27.01 27.00 27.00 0.0M
2025-07-14 29.99 29.99 25.61 28.01 0.0M
2025-07-11 28.35 28.35 26.10 27.30 0.0M
2025-07-10 28.40 28.40 27.00 27.30 0.0M
2025-07-09 28.40 28.40 26.10 27.30 0.0M
2025-07-08 27.99 28.00 26.35 27.70 0.0M
2025-07-07 26.10 28.85 25.15 28.11 0.0M
2025-07-04 25.90 27.83 25.80 27.83 0.0M
2025-07-03 24.90 26.00 24.90 25.30 0.0M
2025-07-02 24.20 25.00 24.10 25.00 0.0M
2025-06-30 25.20 25.25 24.10 24.35 0.0M
2025-06-27 24.40 24.99 24.40 24.90 0.0M
2025-06-26 24.11 24.25 23.65 23.65 0.0M
2025-06-25 24.20 24.50 24.20 24.50 0.0M
2025-06-24 23.90 23.90 23.90 23.90 0.0M
2025-06-20 23.99 23.99 23.99 23.80 0.0M
2025-06-19 23.99 23.99 23.99 23.80 0.0M
2025-06-18 23.60 23.60 23.01 23.80 0.0M
2025-06-16 24.00 24.00 23.80 23.80 0.0M
2025-06-13 24.10 24.10 24.10 24.50 0.0M
2025-06-11 24.50 24.50 24.50 24.50 0.0M
2025-06-10 24.20 24.46 24.20 24.22 0.0M
2025-06-05 24.75 24.75 24.00 24.00 0.0M
2025-06-04 24.40 25.50 24.00 24.10 0.0M
2025-06-02 26.50 26.50 25.00 25.00 0.0M
2025-05-30 24.98 25.85 24.98 25.83 0.0M
2025-05-29 25.00 25.00 23.50 23.50 0.0M
2025-05-27 23.89 25.30 23.00 24.87 0.0M
2025-05-26 23.51 24.50 23.51 24.50 0.0M
2025-05-23 23.50 24.70 23.50 24.50 0.0M
2025-05-22 22.70 24.75 22.70 23.14 0.1M
2025-05-21 22.45 22.51 22.45 22.50 0.0M
2025-05-20 21.99 22.00 21.99 21.90 0.0M
2025-05-19 21.60 22.49 21.60 21.90 0.0M
2025-05-16 22.25 22.49 22.10 22.10 0.0M
2025-05-15 22.20 22.25 22.05 22.11 0.0M
2025-05-14 21.50 22.00 21.50 21.99 0.0M
2025-05-13 22.15 22.15 22.15 22.00 0.0M
2025-05-12 22.00 22.00 21.40 22.00 0.1M
2025-05-09 20.90 20.95 20.88 20.95 0.0M
2025-05-08 21.04 21.11 21.00 21.00 0.0M
2025-05-07 21.00 21.00 21.00 21.00 0.0M
2025-05-05 21.35 21.40 21.35 21.36 0.0M
2025-05-02 21.50 21.50 21.50 21.50 0.0M
2025-04-30 21.50 21.50 21.40 21.40 0.0M
2025-04-28 22.25 22.25 21.40 21.42 0.0M
2025-04-25 22.20 22.20 22.20 21.25 0.0M
2025-04-24 21.30 21.30 21.25 21.25 0.0M
2025-04-23 21.25 21.25 21.25 21.25 0.0M
2025-04-22 22.50 22.50 21.51 21.55 0.0M
2025-04-21 21.51 21.51 21.20 21.50 0.0M
2025-04-18 21.75 21.75 21.75 21.75 0.0M
2025-04-16 22.10 22.10 22.10 22.10 0.0M
2025-04-11 22.00 22.02 22.00 22.01 0.0M
2025-04-10 22.60 22.60 22.00 22.00 0.0M
2025-04-09 21.90 21.90 21.90 21.90 0.0M
2025-04-08 22.00 22.00 22.00 22.00 0.0M
2025-04-07 22.11 22.11 21.80 22.00 0.0M
2025-04-04 22.00 22.95 22.00 22.56 0.0M
2025-04-03 22.90 22.90 22.00 22.00 0.0M
2025-03-27 22.00 22.15 22.00 22.01 0.0M
2025-03-26 22.00 22.10 22.00 22.01 0.0M
2025-03-25 22.00 22.10 22.00 22.02 0.0M
2025-03-24 22.90 22.90 22.00 22.00 0.0M
2025-03-21 22.50 22.50 21.93 21.94 0.0M
2025-03-20 22.20 22.25 21.80 21.94 0.0M
2025-03-19 22.00 22.49 22.00 22.05 0.0M
2025-03-18 22.10 22.10 22.00 22.00 0.0M
2025-03-17 22.01 22.25 22.00 22.01 0.0M
2025-03-14 22.12 22.80 22.12 22.43 0.0M
2025-03-13 22.51 22.51 22.10 22.11 0.0M
2025-03-12 25.40 25.40 22.75 22.75 0.0M
2025-03-11 22.70 23.99 22.55 23.99 0.1M
2025-03-10 22.49 22.75 21.61 21.81 0.1M
2025-03-07 22.25 22.49 21.25 22.23 0.0M
2025-03-06 22.90 23.25 22.30 23.11 0.0M
2025-03-05 22.05 22.50 22.01 22.99 0.0M
2025-03-03 22.01 22.02 22.01 22.99 0.0M
2025-02-28 22.10 23.00 22.10 22.99 0.0M
2025-02-27 22.28 22.95 22.00 22.01 0.0M
2025-02-26 23.50 23.50 22.01 22.60 0.0M
2025-02-25 22.25 23.25 22.25 22.64 0.1M
2025-02-24 23.20 23.20 22.25 23.16 0.0M
2025-02-21 23.00 23.25 22.30 23.16 0.0M
2025-02-19 23.00 23.00 22.10 23.00 0.0M
2025-02-18 21.82 23.06 21.82 23.06 0.0M
2025-02-17 22.00 22.00 22.00 22.01 0.0M
2025-02-14 22.01 22.05 22.00 22.01 0.0M
2025-02-13 22.25 22.25 22.25 22.25 0.0M
2025-02-12 22.50 22.50 22.50 22.53 0.0M
2025-02-10 23.75 23.75 22.25 22.53 0.0M
2025-02-07 22.05 23.60 22.05 23.09 0.0M
2025-02-06 22.10 22.10 22.00 22.00 0.0M
2025-02-04 22.10 22.10 22.00 22.00 0.0M
2025-02-03 22.01 22.01 22.00 22.00 0.0M
2025-01-31 22.25 22.90 21.85 22.79 0.0M
2025-01-30 22.75 22.75 21.01 21.48 0.0M
2025-01-29 22.76 22.76 22.76 22.76 0.0M
2025-01-27 23.01 23.01 22.75 22.75 0.0M
2025-01-24 22.99 23.99 22.99 23.49 0.0M
2025-01-23 23.99 23.99 22.01 22.70 0.0M
2025-01-22 24.50 24.50 23.05 23.11 0.0M
2025-01-21 23.40 25.10 23.40 24.26 0.0M
2025-01-20 23.25 23.49 22.55 23.40 0.0M
2025-01-17 23.94 24.00 22.01 22.81 0.0M
2025-01-16 24.39 24.39 22.65 22.75 0.0M
2025-01-15 22.55 24.75 22.30 24.05 0.0M
2025-01-14 22.90 23.90 21.66 23.78 0.0M
2025-01-13 22.50 23.49 21.31 21.82 0.0M
2025-01-10 23.30 23.30 23.26 23.30 0.0M
2025-01-09 23.26 24.40 23.01 23.10 0.0M
2025-01-08 22.25 24.53 22.25 23.60 0.1M
2025-01-07 23.65 23.65 22.30 22.30 0.0M
2025-01-06 22.51 23.00 22.51 22.61 0.0M
2025-01-03 24.00 24.00 22.51 22.59 0.0M
2025-01-02 25.99 25.99 23.17 24.85 0.0M
2025-01-01 25.00 25.90 25.00 25.90 0.0M