JSMFETF · EXCHANGE TRADED FUNDS
JSMFETF share price history JS Momentum Factor Exchange Traded Fund
JS Momentum Factor Exchange Traded Fund (JSMFETF) has 1,010 daily sessions on file, from 7 Jan 2022 to 13 Nov 2026. The last close was Rs 9.93. The table below gives each month, then the last 60 sessions; the CSV holds every day.
At a glance
- First session on file
- 7 Jan 2022close Rs 9.99
- Last session
- 13 Nov 2026close Rs 9.93
- Sessions on file
- 1,01059 months
- Highest close
- Rs 22.102 Aug 2024
- Lowest close
- Rs 7.2028 Mar 2022
Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.
Month-end closes
JSMFETF month-end close
Month by month
| Month | Last close (Rs) | Highest close (Rs) | Lowest close (Rs) | Shares traded | Sessions |
|---|---|---|---|---|---|
| Nov 2026 | 9.93 | 10.12 | 9.83 | 11,160,500 | 9 |
| Oct 2026 | 10.23 | 10.98 | 10.11 | 19,889,500 | 22 |
| Sep 2026 | 11.35 | 11.54 | 10.25 | 19,779,000 | 22 |
| Aug 2026 | 11.74 | 11.74 | 9.99 | 63,536,500 | 19 |
| Jul 2026 | 9.78 | 11.12 | 9.42 | 33,417,000 | 23 |
| Jun 2026 | 10.81 | 10.81 | 10.00 | 50,917,000 | 20 |
| May 2026 | 10.87 | 10.87 | 9.87 | 21,448,500 | 17 |
| Apr 2026 | 10.12 | 10.68 | 9.65 | 113,696,500 | 22 |
| Mar 2026 | 9.64 | 10.97 | 9.43 | 57,299,000 | 20 |
| Feb 2026 | 11.27 | 12.94 | 10.80 | 36,831,500 | 19 |
| Jan 2026 | 12.74 | 14.00 | 12.37 | 41,907,000 | 22 |
| Dec 2025 | 13.03 | 13.21 | 12.17 | 31,273,000 | 22 |
| Nov 2025 | 12.18 | 12.40 | 11.80 | 8,216,500 | 20 |
| Oct 2025 | 12.02 | 13.17 | 11.86 | 22,398,500 | 23 |
| Sep 2025 | 13.21 | 13.21 | 11.35 | 24,325,000 | 22 |
| Aug 2025 | 11.06 | 11.31 | 10.52 | 18,844,000 | 20 |
| Jul 2025 | 10.45 | 10.80 | 10.35 | 29,425,500 | 23 |
| Jun 2025 | 10.60 | 11.76 | 10.29 | 45,646,500 | 19 |
| May 2025 | 11.41 | 11.57 | 10.11 | 19,253,000 | 20 |
| Apr 2025 | 10.58 | 13.66 | 10.58 | 40,274,500 | 20 |
| Mar 2025 | 13.56 | 13.56 | 12.04 | 8,860,000 | 19 |
| Feb 2025 | 12.40 | 12.75 | 12.25 | 7,024,500 | 19 |
| Jan 2025 | 13.16 | 17.77 | 12.49 | 14,612,500 | 23 |
| Dec 2024 | 17.58 | 17.58 | 13.72 | 21,847,500 | 21 |
| Nov 2024 | 13.56 | 13.56 | 12.00 | 12,241,500 | 21 |
| Oct 2024 | 11.80 | 12.01 | 10.42 | 8,907,000 | 23 |
| Sep 2024 | 10.29 | 10.63 | 9.59 | 6,277,500 | 20 |
| Aug 2024 | 11.16 | 22.10 | 10.12 | 14,257,500 | 21 |
| Jul 2024 | 20.24 | 22.00 | 19.32 | 10,240,500 | 18 |
| Jun 2024 | 19.32 | 19.83 | 18.50 | 9,437,500 | 16 |
| May 2024 | 19.05 | 19.22 | 17.89 | 4,427,500 | 21 |
| Apr 2024 | 18.36 | 18.36 | 15.30 | 3,985,500 | 17 |
| Mar 2024 | 15.10 | 15.42 | 14.59 | 46,000 | 20 |
| Feb 2024 | 14.53 | 14.53 | 12.83 | 731,500 | 17 |
| Jan 2024 | 13.11 | 15.30 | 13.11 | 3,016,500 | 21 |
| Dec 2023 | 13.30 | 14.35 | 12.58 | 4,470,000 | 19 |
| Nov 2023 | 13.31 | 13.48 | 11.15 | 2,575,000 | 17 |
| Oct 2023 | 10.62 | 10.62 | 9.03 | 1,071,500 | 17 |
| Sep 2023 | 9.15 | 9.26 | 8.97 | 350,500 | 14 |
| Aug 2023 | 9.34 | 10.00 | 9.34 | 5,080,000 | 13 |
| Jul 2023 | 9.88 | 9.88 | 8.57 | 15,875,500 | 13 |
| Jun 2023 | 8.30 | 8.52 | 8.19 | 6,194,000 | 11 |
| May 2023 | 8.47 | 8.63 | 8.38 | 528,000 | 10 |
| Apr 2023 | 8.19 | 8.19 | 7.96 | 547,000 | 5 |
| Mar 2023 | 8.11 | 8.39 | 7.56 | 73,000 | 6 |
| Feb 2023 | 7.83 | 8.73 | 7.83 | 1,197,500 | 5 |
| Jan 2023 | 7.99 | 8.27 | 7.66 | 1,899,500 | 9 |
| Dec 2022 | 8.00 | 8.35 | 7.47 | 31,500 | 3 |
| Nov 2022 | 8.37 | 8.62 | 8.23 | 2,246,500 | 11 |
| Oct 2022 | 8.58 | 8.93 | 8.42 | 6,356,000 | 16 |
| Sep 2022 | 8.62 | 8.89 | 8.33 | 1,207,500 | 15 |
| Aug 2022 | 8.87 | 9.37 | 8.42 | 4,163,500 | 13 |
| Jul 2022 | 8.42 | 9.41 | 8.15 | 1,904,500 | 13 |
| Jun 2022 | 9.41 | 9.81 | 8.68 | 7,861,500 | 17 |
| May 2022 | 8.90 | 9.34 | 8.00 | 1,594,500 | 14 |
| Apr 2022 | 8.76 | 9.20 | 8.22 | 1,391,500 | 15 |
| Mar 2022 | 7.96 | 8.79 | 7.20 | 2,107,500 | 16 |
| Feb 2022 | 8.56 | 9.84 | 8.30 | 4,605,000 | 20 |
| Jan 2022 | 9.57 | 10.18 | 9.12 | 5,485,000 | 17 |
The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.
The last 60 sessions
| Date | Close (Rs) | Change on the session before | Shares traded |
|---|---|---|---|
| 13 Nov 2026 | 9.93 | +0.20% | 232,000 |
| 12 Nov 2026 | 9.91 | -1.39% | 908,000 |
| 11 Nov 2026 | 10.05 | +2.24% | 2,287,500 |
| 10 Nov 2026 | 9.83 | -2.87% | 5,832,500 |
| 6 Nov 2026 | 10.12 | +1.10% | 70,500 |
| 5 Nov 2026 | 10.01 | -0.50% | 455,000 |
| 4 Nov 2026 | 10.06 | +2.13% | 316,500 |
| 3 Nov 2026 | 9.85 | -0.40% | 367,500 |
| 2 Nov 2026 | 9.89 | -3.32% | 691,000 |
| 30 Oct 2026 | 10.23 | -0.78% | 76,500 |
| 29 Oct 2026 | 10.31 | +1.08% | 251,000 |
| 28 Oct 2026 | 10.20 | -1.16% | 197,500 |
| 27 Oct 2026 | 10.32 | +1.08% | 431,500 |
| 26 Oct 2026 | 10.21 | +0.99% | 2,261,000 |
| 23 Oct 2026 | 10.11 | -0.98% | 10,349,000 |
| 22 Oct 2026 | 10.21 | -2.76% | 328,000 |
| 21 Oct 2026 | 10.50 | -1.87% | 403,500 |
| 20 Oct 2026 | 10.70 | -2.55% | 385,000 |
| 19 Oct 2026 | 10.98 | +1.10% | 584,500 |
| 16 Oct 2026 | 10.86 | +0.09% | 256,500 |
| 15 Oct 2026 | 10.85 | +0.56% | 209,500 |
| 14 Oct 2026 | 10.79 | +1.31% | 533,000 |
| 13 Oct 2026 | 10.65 | -0.56% | 88,500 |
| 12 Oct 2026 | 10.71 | -0.28% | 997,500 |
| 9 Oct 2026 | 10.74 | +0.09% | 382,000 |
| 8 Oct 2026 | 10.73 | +1.13% | 419,500 |
| 7 Oct 2026 | 10.61 | -0.93% | 125,000 |
| 6 Oct 2026 | 10.71 | +3.08% | 196,500 |
| 5 Oct 2026 | 10.39 | -2.07% | 356,500 |
| 2 Oct 2026 | 10.61 | -1.12% | 418,500 |
| 1 Oct 2026 | 10.73 | -5.46% | 639,000 |
| 30 Sep 2026 | 11.35 | +2.07% | 2,278,000 |
| 29 Sep 2026 | 11.12 | +2.96% | 754,500 |
| 28 Sep 2026 | 10.80 | +0.65% | 206,000 |
| 25 Sep 2026 | 10.73 | -0.37% | 173,500 |
| 24 Sep 2026 | 10.77 | -2.00% | 1,033,000 |
| 23 Sep 2026 | 10.99 | +3.88% | 1,365,500 |
| 22 Sep 2026 | 10.58 | +0.57% | 541,000 |
| 21 Sep 2026 | 10.52 | +0.77% | 350,000 |
| 18 Sep 2026 | 10.44 | +1.36% | 322,000 |
| 17 Sep 2026 | 10.30 | +0.39% | 668,000 |
| 16 Sep 2026 | 10.26 | -1.16% | 416,500 |
| 15 Sep 2026 | 10.38 | +0.10% | 457,000 |
| 14 Sep 2026 | 10.37 | -1.14% | 419,500 |
| 11 Sep 2026 | 10.49 | +2.34% | 1,248,500 |
| 10 Sep 2026 | 10.25 | -4.03% | 1,263,500 |
| 9 Sep 2026 | 10.68 | 0.00% | 434,000 |
| 8 Sep 2026 | 10.68 | -2.20% | 4,213,000 |
| 7 Sep 2026 | 10.92 | -1.27% | 307,000 |
| 4 Sep 2026 | 11.06 | -1.78% | 728,500 |
| 3 Sep 2026 | 11.26 | -0.62% | 75,500 |
| 2 Sep 2026 | 11.33 | -1.82% | 1,867,500 |
| 1 Sep 2026 | 11.54 | -1.70% | 657,000 |
| 31 Aug 2026 | 11.74 | +4.82% | 3,602,500 |
| 28 Aug 2026 | 11.20 | +1.36% | 1,048,500 |
| 27 Aug 2026 | 11.05 | +0.18% | 326,000 |
| 25 Aug 2026 | 11.03 | +0.91% | 1,220,000 |
| 24 Aug 2026 | 10.93 | -1.26% | 1,665,000 |
| 21 Aug 2026 | 11.07 | +3.85% | 11,100,000 |
| 20 Aug 2026 | 10.66 | -1.93% | 10,937,000 |
Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.
Download every daily close
Columns: date, open, high, low, close_adjusted, volume. One row for each of the 1,010 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.
More on JSMFETF
- JSMFETF share price and overview
- JSMFETF dividend history
- Exchange Traded Funds sector
- MIIETF history · Mahaana Islamic Index ETF
- MZNPETF history · Meezan Pakistan ETF
- NBPGETF history · NBP Pakistan Growth ETF
- ACIETF history · Alfalah Consumer Index (ETF)
- HBLTETF history · HBL Total Treasury (ETF)
- JSGBETF history · JS Global Banking Sector(ETF)
Data from PSX via SuperX, delayed and provided for information only — not investment advice. Figures may contain errors; verify with your broker before acting. As of .