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
2024-12-31 25.00 25.45 22.00 24.99 0.0M
2024-12-30 22.72 24.44 22.72 24.44 0.0M
2024-12-27 23.00 23.99 22.51 22.51 0.0M
2024-12-26 25.20 26.50 23.27 24.00 0.0M
2024-12-24 24.01 26.90 23.00 26.90 0.0M
2024-12-23 24.90 24.90 23.05 24.40 0.0M
2024-12-20 25.45 25.45 25.45 25.45 0.0M
2024-12-19 24.00 24.00 23.10 23.10 0.0M
2024-12-18 24.01 24.01 24.00 24.00 0.0M
2024-12-17 25.70 25.70 24.90 24.90 0.0M
2024-12-16 25.70 25.70 23.50 25.00 0.0M
2024-12-13 25.00 25.00 23.00 24.00 0.0M
2024-12-12 23.50 23.70 22.50 23.70 0.0M
2024-12-11 24.15 25.00 24.15 24.90 0.0M
2024-12-10 23.50 24.50 23.50 24.50 0.0M
2024-12-09 24.25 24.85 23.00 24.80 0.0M
2024-12-06 23.97 25.88 23.97 24.25 0.0M
2024-12-05 23.51 25.30 23.50 25.30 0.0M
2024-12-04 23.00 24.97 23.00 24.97 0.0M
2024-12-03 24.74 25.00 24.05 24.05 0.0M
2024-12-02 25.57 25.57 24.50 24.50 0.0M
2024-11-29 24.07 25.91 23.00 25.90 0.1M
2024-11-28 23.50 23.89 22.60 23.89 0.0M
2024-11-27 23.50 23.50 23.20 23.45 0.0M
2024-11-26 22.70 22.70 22.05 22.05 0.0M
2024-11-25 22.51 23.50 22.51 22.60 0.0M
2024-11-22 22.15 23.80 22.15 23.80 0.0M
2024-11-21 22.15 23.25 22.15 22.50 0.0M
2024-11-20 23.38 23.40 23.19 23.19 0.0M
2024-11-19 22.51 23.40 22.51 23.40 0.0M
2024-11-18 24.40 24.45 22.76 23.00 0.0M
2024-11-15 23.90 23.90 22.30 23.85 0.0M
2024-11-14 23.20 23.20 22.11 22.50 0.0M
2024-11-13 22.25 22.25 20.65 21.50 0.1M
2024-11-12 21.81 23.06 21.81 22.00 0.0M
2024-11-11 22.01 22.99 21.52 21.54 0.0M
2024-11-08 22.11 22.85 22.11 22.49 0.0M
2024-11-07 22.05 22.45 21.25 21.95 0.0M
2024-11-06 22.10 22.90 21.99 22.00 0.0M
2024-11-05 24.40 24.40 22.05 22.51 0.0M
2024-11-04 24.45 24.45 22.25 22.32 0.0M
2024-11-01 22.00 23.59 22.00 22.30 0.1M
2024-10-31 21.25 21.50 21.25 21.50 0.0M
2024-10-30 24.00 24.00 21.35 21.36 0.0M
2024-10-29 22.10 22.10 21.95 21.99 0.0M
2024-10-28 24.00 24.10 21.99 23.45 0.0M
2024-10-25 25.50 25.50 23.51 23.51 0.0M
2024-10-24 23.00 23.99 23.00 23.99 0.0M
2024-10-23 22.00 23.49 21.50 23.48 0.0M
2024-10-22 21.50 22.19 21.00 22.15 0.0M
2024-10-21 21.31 21.50 20.15 20.15 0.0M
2024-10-18 21.50 21.51 21.50 21.51 0.0M
2024-10-17 21.50 21.50 21.40 21.40 0.0M
2024-10-16 21.50 21.60 21.00 21.50 0.0M
2024-10-15 20.99 22.00 20.99 21.50 0.0M
2024-10-14 20.25 22.00 20.25 22.00 0.0M
2024-10-11 20.50 20.50 20.48 20.50 0.0M
2024-10-10 20.80 20.80 20.80 20.80 0.0M
2024-10-09 21.50 21.75 21.50 21.75 0.0M
2024-10-08 21.30 21.50 21.30 21.50 0.0M
2024-10-07 22.00 22.00 20.01 20.50 0.0M
2024-10-04 19.49 21.01 19.49 21.00 0.0M
2024-10-03 20.26 20.90 20.01 20.50 0.0M
2024-10-02 20.75 20.75 20.00 20.50 0.0M
2024-10-01 19.01 19.01 19.01 19.01 0.0M
2024-09-30 18.25 20.90 18.25 20.90 0.0M
2024-09-27 21.80 22.00 18.55 19.01 0.0M
2024-09-24 20.01 20.01 20.01 20.01 0.0M
2024-09-23 19.91 21.75 19.81 21.75 0.0M
2024-09-20 21.05 21.05 20.02 20.40 0.0M
2024-09-19 21.50 22.45 20.08 20.12 0.0M
2024-09-18 23.25 24.33 22.01 22.02 0.1M
2024-09-16 22.12 22.12 20.00 22.12 0.1M
2024-09-13 20.11 20.11 20.11 20.11 0.0M
2024-09-12 18.28 18.28 18.28 18.28 0.0M
2024-09-11 15.85 16.62 15.10 16.62 0.0M
2024-09-10 15.15 15.15 15.00 15.00 0.0M
2024-09-09 15.40 17.00 15.40 15.50 0.0M
2024-09-06 15.12 17.09 15.00 17.09 0.0M
2024-09-05 16.00 17.75 15.20 15.20 0.0M
2024-09-04 17.87 17.87 15.00 15.00 0.0M
2024-09-03 16.25 16.25 16.25 16.25 0.0M
2024-09-02 16.26 18.00 16.26 16.32 0.0M
2024-08-30 16.25 17.05 16.25 17.05 0.1M
2024-08-28 16.74 16.74 16.68 16.69 0.0M
2024-08-22 16.44 16.44 16.44 16.44 0.0M
2024-08-21 15.25 15.50 15.25 15.50 0.0M
2024-08-20 16.00 16.00 15.00 15.00 0.0M
2024-08-19 15.06 15.06 15.06 15.06 0.0M
2024-08-16 15.06 15.06 15.06 15.06 0.0M
2024-08-15 16.70 16.70 15.02 16.69 0.0M
2024-08-13 15.75 15.75 15.75 15.75 0.0M
2024-08-12 15.26 15.26 15.26 15.26 0.0M
2024-08-09 17.50 17.50 15.25 15.26 0.0M
2024-08-08 16.00 16.00 16.00 16.00 0.0M
2024-08-07 17.23 17.23 15.75 15.82 0.0M
2024-08-05 15.50 15.66 15.50 15.65 0.0M
2024-08-02 15.75 15.75 15.75 15.75 0.0M
2024-07-31 15.75 15.75 15.00 15.00 0.0M
2024-07-30 16.10 16.10 15.61 15.61 0.0M
2024-07-22 15.60 15.60 15.60 15.60 0.0M
2024-07-19 16.44 16.44 15.63 15.64 0.0M
2024-07-18 15.01 15.01 15.01 15.01 0.0M
2024-07-15 15.50 17.00 15.00 16.02 0.0M
2024-07-10 16.11 16.11 16.11 16.11 0.0M
2024-07-09 17.00 17.00 17.00 17.00 0.0M
2024-07-05 17.00 17.30 16.55 17.30 0.0M
2024-07-03 16.50 16.50 16.30 16.30 0.0M
2024-07-02 17.00 17.00 16.00 16.00 0.0M
2024-06-27 15.80 16.00 15.80 16.00 0.0M
2024-06-26 16.00 16.00 15.90 16.00 0.0M
2024-06-25 16.01 16.01 16.01 16.01 0.0M
2024-06-24 16.00 16.00 16.00 16.00 0.0M
2024-06-14 16.15 16.15 16.00 16.00 0.0M
2024-06-13 15.99 16.99 15.80 15.80 0.0M
2024-06-12 15.75 15.90 15.50 15.90 0.0M
2024-06-10 15.70 15.70 15.70 15.70 0.0M
2024-06-07 15.80 16.00 15.80 16.00 0.0M
2024-06-06 15.75 16.00 15.75 16.00 0.0M
2024-06-05 15.75 15.75 15.55 15.55 0.0M
2024-06-04 15.85 16.00 15.85 16.00 0.0M
2024-06-03 17.10 17.35 16.00 17.35 0.0M
2024-05-31 15.75 16.19 15.75 16.19 0.0M
2024-05-30 15.75 16.00 15.66 15.66 0.0M
2024-05-29 16.00 16.20 15.90 16.20 0.1M
2024-05-27 16.10 16.10 15.30 15.51 0.0M
2024-05-24 16.10 16.10 15.75 15.75 0.0M
2024-05-23 15.70 15.70 15.50 15.50 0.0M
2024-05-22 16.18 16.18 15.50 16.05 0.0M
2024-05-21 15.89 16.15 15.89 16.10 0.0M
2024-05-20 15.89 16.20 15.50 15.50 0.0M
2024-05-17 16.35 16.35 15.69 15.69 0.0M
2024-05-16 15.90 17.50 15.16 15.50 0.1M
2024-05-15 16.00 16.93 16.00 16.93 0.0M
2024-05-14 16.70 16.70 15.71 15.75 0.0M
2024-05-13 16.00 16.00 15.66 15.66 0.0M
2024-05-08 15.95 15.95 15.30 15.30 0.0M
2024-05-06 16.00 16.00 15.53 15.53 0.0M
2024-05-02 16.00 16.00 16.00 16.00 0.0M
2024-04-29 16.35 16.41 16.30 16.30 0.0M
2024-04-26 17.58 17.58 17.58 17.58 0.0M
2024-04-25 15.35 16.35 15.35 16.35 0.0M
2024-04-24 15.27 15.27 15.26 15.26 0.0M
2024-04-22 17.50 17.50 15.52 15.52 0.0M
2024-04-19 15.41 16.40 15.41 16.40 0.0M
2024-04-18 15.75 15.75 15.60 15.60 0.0M
2024-04-17 16.00 16.00 16.00 16.00 0.0M
2024-04-16 16.50 16.60 16.50 16.60 0.0M
2024-04-15 15.40 15.50 15.30 15.50 0.0M
2024-04-09 16.00 16.00 16.00 16.00 0.0M
2024-04-08 16.49 17.00 16.49 17.00 0.0M
2024-04-04 16.00 16.40 15.51 15.60 0.0M
2024-04-03 15.75 15.75 15.75 15.75 0.0M
2024-04-02 15.55 15.55 15.55 15.55 0.0M
2024-03-27 16.00 16.70 16.00 16.70 0.0M
2024-03-26 15.75 15.75 15.75 15.75 0.0M
2024-03-22 15.50 15.50 15.50 15.50 0.0M
2024-03-21 15.51 15.51 15.50 15.50 0.0M
2024-03-20 15.75 15.75 15.75 15.75 0.0M
2024-03-19 15.50 15.50 15.50 15.50 0.0M
2024-03-18 15.50 15.50 15.25 15.25 0.0M
2024-03-15 16.00 16.45 16.00 16.45 0.0M
2024-03-14 15.50 15.50 15.50 15.50 0.0M
2024-03-12 15.50 15.50 15.50 15.50 0.0M
2024-03-05 15.36 15.36 15.25 15.25 0.0M
2024-03-04 16.19 16.20 16.19 16.20 0.0M
2024-03-01 15.51 15.60 15.50 15.50 0.0M
2024-02-29 16.25 16.25 16.25 16.25 0.0M
2024-02-28 15.50 15.51 15.00 15.51 0.0M
2024-02-27 16.19 16.19 15.26 16.15 0.0M
2024-02-26 15.01 15.84 15.01 15.84 0.0M
2024-02-23 15.70 16.00 15.01 16.00 0.0M
2024-02-22 15.30 15.70 15.25 15.70 0.0M
2024-02-21 14.51 15.25 14.51 15.25 0.0M
2024-02-20 15.01 15.01 15.00 15.00 0.0M
2024-02-19 16.50 16.50 15.60 15.60 0.0M
2024-02-15 15.50 15.75 15.50 15.75 0.0M
2024-02-14 14.73 14.73 14.72 14.72 0.0M
2024-02-13 15.00 15.00 14.70 14.70 0.0M
2024-02-12 15.20 15.20 15.20 15.20 0.0M
2024-02-09 15.60 16.40 15.25 16.00 0.0M
2024-02-07 15.60 15.69 15.30 15.69 0.0M
2024-02-02 15.25 15.25 15.25 15.25 0.0M
2024-01-30 15.90 15.90 15.40 15.40 0.0M
2024-01-29 15.30 15.30 15.30 15.30 0.0M
2024-01-25 15.11 15.35 15.11 15.35 0.0M
2024-01-24 15.50 15.99 15.50 15.99 0.0M
2024-01-23 15.30 15.30 15.30 15.30 0.0M
2024-01-22 15.20 15.20 15.20 15.20 0.0M
2024-01-19 15.85 15.85 15.60 15.60 0.0M
2024-01-18 16.00 16.00 15.36 15.36 0.0M
2024-01-16 15.25 15.25 15.25 15.25 0.0M
2024-01-15 15.30 15.50 15.30 15.45 0.0M
2024-01-12 17.09 17.09 15.00 15.50 0.1M
2024-01-11 15.90 15.90 15.90 15.90 0.0M
2024-01-10 16.00 16.00 16.00 16.00 0.0M
2024-01-09 16.00 16.00 15.90 15.90 0.0M
2024-01-08 15.80 16.40 15.71 16.14 0.0M
2024-01-05 16.60 16.60 16.00 16.00 0.0M
2024-01-04 15.75 15.85 15.75 15.75 0.0M
2024-01-03 16.80 16.80 16.00 16.10 0.0M
2024-01-02 15.75 16.00 15.75 16.00 0.0M
2024-01-01 16.15 16.23 16.00 16.23 0.0M