JVDCPS share price history Javedan Corporation (Pref)
Javedan Corporation (Pref) (JVDCPS) has 262 daily sessions on file, from 10 Feb 2017 to 13 Nov 2026. The last close was Rs 54.27. The table below gives each month, then the last 60 sessions; the CSV holds every day.
At a glance
- First session on file
- 10 Feb 2017close Rs 26.50
- Last session
- 13 Nov 2026close Rs 54.27
- Sessions on file
- 26236 months
- Highest close
- Rs 140.7119 Feb 2026
- Lowest close
- Rs 8.005 Mar 2020
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
JVDCPS month-end close
Month by month
| Month | Last close (Rs) | Highest close (Rs) | Lowest close (Rs) | Shares traded | Sessions |
|---|---|---|---|---|---|
| Nov 2026 | 54.27 | 54.27 | 54.27 | 448 | 8 |
| Oct 2026 | 54.27 | 57.60 | 52.60 | 6,942 | 20 |
| Sep 2026 | 52.60 | 57.91 | 52.28 | 2,068 | 15 |
| Aug 2026 | 57.91 | 58.32 | 56.13 | 3,115 | 17 |
| Jul 2026 | 58.32 | 69.77 | 58.32 | 7,338 | 20 |
| Jun 2026 | 62.37 | 75.67 | 62.37 | 18,056 | 14 |
| May 2026 | 70.10 | 80.50 | 63.65 | 25,250 | 17 |
| Apr 2026 | 63.65 | 63.65 | 54.16 | 7,311 | 21 |
| Mar 2026 | 60.17 | 84.52 | 60.17 | 11,570 | 20 |
| Feb 2026 | 81.40 | 140.71 | 51.88 | 55,929 | 19 |
| Jan 2026 | 47.19 | 47.19 | 22.55 | 24,891 | 11 |
| Jan 2025 | 19.00 | 20.00 | 19.00 | 9,924 | 3 |
| Dec 2024 | 19.98 | 20.00 | 19.98 | 5,101 | 4 |
| Nov 2024 | 20.00 | 20.00 | 20.00 | 1 | 1 |
| Jun 2024 | 20.00 | 20.00 | 20.00 | 15 | 1 |
| May 2024 | 20.00 | 20.00 | 20.00 | 10 | 1 |
| Feb 2021 | 9.00 | 9.00 | 9.00 | 0 | 1 |
| Mar 2020 | 8.00 | 9.00 | 8.00 | 0 | 2 |
| Sep 2019 | 10.00 | 11.00 | 10.00 | 500 | 2 |
| Aug 2019 | 12.00 | 16.00 | 12.00 | 0 | 5 |
| Jul 2019 | 17.00 | 17.00 | 17.00 | 0 | 1 |
| Jun 2019 | 18.00 | 18.00 | 18.00 | 0 | 1 |
| May 2019 | 18.44 | 22.66 | 18.44 | 0 | 5 |
| Apr 2019 | 23.85 | 41.88 | 23.85 | 0 | 12 |
| Jan 2019 | 44.08 | 44.08 | 44.08 | 0 | 1 |
| Oct 2018 | 47.60 | 47.60 | 47.60 | 0 | 1 |
| Sep 2018 | 50.10 | 50.10 | 50.10 | 15,000 | 2 |
| Aug 2018 | 50.10 | 50.10 | 43.29 | 0 | 4 |
| Jul 2018 | 41.23 | 41.23 | 24.15 | 500 | 12 |
| Feb 2018 | 23.00 | 23.00 | 23.00 | 0 | 1 |
| Jul 2017 | 24.30 | 24.30 | 24.30 | 2,500 | 1 |
| Jun 2017 | 24.30 | 24.30 | 21.00 | 3,000 | 4 |
| May 2017 | 20.00 | 20.29 | 19.00 | 110,000 | 5 |
| Apr 2017 | 21.35 | 26.19 | 21.35 | 500 | 5 |
| Mar 2017 | 27.56 | 27.56 | 26.25 | 5,000 | 2 |
| Feb 2017 | 25.00 | 26.50 | 25.00 | 0 | 3 |
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 | 54.27 | 0.00% | 39 |
| 12 Nov 2026 | 54.27 | 0.00% | 36 |
| 11 Nov 2026 | 54.27 | 0.00% | 18 |
| 10 Nov 2026 | 54.27 | 0.00% | 211 |
| 6 Nov 2026 | 54.27 | 0.00% | 2 |
| 5 Nov 2026 | 54.27 | 0.00% | 129 |
| 4 Nov 2026 | 54.27 | 0.00% | 12 |
| 3 Nov 2026 | 54.27 | 0.00% | 1 |
| 30 Oct 2026 | 54.27 | 0.00% | 12 |
| 29 Oct 2026 | 54.27 | 0.00% | 10 |
| 28 Oct 2026 | 54.27 | 0.00% | 473 |
| 27 Oct 2026 | 54.27 | 0.00% | 23 |
| 26 Oct 2026 | 54.27 | 0.00% | 6 |
| 23 Oct 2026 | 54.27 | 0.00% | 1 |
| 22 Oct 2026 | 54.27 | 0.00% | 844 |
| 20 Oct 2026 | 54.27 | 0.00% | 160 |
| 19 Oct 2026 | 54.27 | 0.00% | 238 |
| 16 Oct 2026 | 54.27 | 0.00% | 8 |
| 15 Oct 2026 | 54.27 | 0.00% | 54 |
| 14 Oct 2026 | 54.27 | -5.78% | 3,349 |
| 13 Oct 2026 | 57.60 | +9.51% | 1,178 |
| 12 Oct 2026 | 52.60 | 0.00% | 1 |
| 9 Oct 2026 | 52.60 | 0.00% | 80 |
| 8 Oct 2026 | 52.60 | 0.00% | 120 |
| 7 Oct 2026 | 52.60 | 0.00% | 103 |
| 6 Oct 2026 | 52.60 | 0.00% | 151 |
| 5 Oct 2026 | 52.60 | 0.00% | 8 |
| 2 Oct 2026 | 52.60 | 0.00% | 123 |
| 29 Sep 2026 | 52.60 | -2.23% | 66 |
| 28 Sep 2026 | 53.80 | 0.00% | 1 |
| 25 Sep 2026 | 53.80 | 0.00% | 5 |
| 24 Sep 2026 | 53.80 | 0.00% | 164 |
| 22 Sep 2026 | 53.80 | +1.28% | 319 |
| 21 Sep 2026 | 53.12 | +1.61% | 331 |
| 17 Sep 2026 | 52.28 | 0.00% | 80 |
| 16 Sep 2026 | 52.28 | 0.00% | 30 |
| 15 Sep 2026 | 52.28 | 0.00% | 100 |
| 14 Sep 2026 | 52.28 | 0.00% | 4 |
| 11 Sep 2026 | 52.28 | 0.00% | 106 |
| 10 Sep 2026 | 52.28 | -9.72% | 706 |
| 7 Sep 2026 | 57.91 | 0.00% | 100 |
| 4 Sep 2026 | 57.91 | 0.00% | 22 |
| 2 Sep 2026 | 57.91 | 0.00% | 34 |
| 31 Aug 2026 | 57.91 | 0.00% | 21 |
| 27 Aug 2026 | 57.91 | 0.00% | 103 |
| 25 Aug 2026 | 57.91 | 0.00% | 100 |
| 24 Aug 2026 | 57.91 | +3.17% | 891 |
| 21 Aug 2026 | 56.13 | 0.00% | 119 |
| 20 Aug 2026 | 56.13 | 0.00% | 1 |
| 19 Aug 2026 | 56.13 | 0.00% | 149 |
| 18 Aug 2026 | 56.13 | 0.00% | 260 |
| 17 Aug 2026 | 56.13 | 0.00% | 1 |
| 13 Aug 2026 | 56.13 | 0.00% | 193 |
| 12 Aug 2026 | 56.13 | 0.00% | 137 |
| 11 Aug 2026 | 56.13 | 0.00% | 208 |
| 10 Aug 2026 | 56.13 | -3.76% | 507 |
| 6 Aug 2026 | 58.32 | 0.00% | 46 |
| 5 Aug 2026 | 58.32 | 0.00% | 104 |
| 4 Aug 2026 | 58.32 | 0.00% | 33 |
| 3 Aug 2026 | 58.32 | 0.00% | 242 |
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 262 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 JVDCPS
- JVDCPS share price and overview
- JVDCPS dividend history
- Property sector
- PACE history · Pace (Pakistan) Limited
- TPLP history · TPL Properties Limited
- BRRG history · B.R.R Guardian Limited
- JVDC history · Javedan Corporation Limited
- HUSI history · Husein Industries Limited
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 .