MARKET DATA

DAILY CLOSING PRICE

Daily Closing Price

JSL

DateClosing PriceChangeTrading VolumeOpenHighLowNo. of Listed Share
25/09/20232,790 ▼102,3882,7902,8002,71025,710,000
22/09/20232,800▲50482,7802,8102,78025,710,000
21/09/20232,750 ▼909852,8502,8502,73025,710,000
20/09/20232,840▲404072,8002,8402,73025,710,000
19/09/20232,800 ▼20692,8102,8202,80025,710,000
18/09/20232,8200112,8202,8202,77025,710,000
15/09/20232,82001,2602,8202,8802,80025,710,000
14/09/20232,820 ▼601602,8902,8902,82025,710,000
13/09/20232,88006762,8802,9002,83025,710,000
12/09/20232,880 ▼203452,9102,9102,88025,710,000
11/09/20232,900 ▼402092,9302,9302,90025,710,000
08/09/20232,940 ▼1603,5353,0003,0002,89025,710,000
07/09/20233,10008353,0503,1002,98025,710,000
06/09/20233,100▲2402,1513,1203,1202,73025,710,000
05/09/20232,860 ▼1404233,0003,0002,81025,710,000
04/09/20233,000 ▼2604,5123,1003,1503,00025,710,000
01/09/20233,260▲701773,1903,2603,19025,710,000
31/08/20233,190 ▼901,4373,2803,2803,19025,710,000
30/08/20233,280 ▼6093,3303,3303,28025,710,000
29/08/20233,3400153,3403,3603,34025,710,000
28/08/20233,340▲201353,3203,3403,32025,710,000
25/08/20233,320 ▼103773,3303,3303,30025,710,000
24/08/20233,330 ▼601,2903,4503,4503,33025,710,000
23/08/20233,390 ▼406403,4003,4103,39025,710,000
22/08/20233,430 ▼203043,4403,4403,40025,710,000
21/08/20233,45006593,4503,4503,34025,710,000
18/08/20233,45002213,4903,4903,45025,710,000
17/08/20233,450 ▼503763763,4903,45025,710,000
16/08/20233,500▲6083,4103,5003,41025,710,000
15/08/20233,440 ▼201853,4503,4503,44025,710,000
14/08/20233,460 ▼601943,4603,4603,45025,710,000
11/08/20233,520▲10593,5303,5303,44025,710,000
10/08/20233,510▲104823,5003,6003,50025,710,000
09/08/20233,500▲101373,5403,5403,49025,710,000
08/08/20233,490 ▼307473,5203,5203,43025,710,000
07/08/20233,520▲203853,4503,5603,43025,710,000
04/08/20233,500▲205313,4803,5003,48025,710,000
03/08/20233,480▲306353,4503,4803,45025,710,000
02/08/20233,45005013,4503,4503,45025,710,000
01/08/20233,450 ▼401043,4803,4803,36025,710,000
31/07/20233,490▲5033,4903,4903,49025,710,000
28/07/20233,440▲201863,5103,5103,43025,710,000
27/07/20233,420▲306243,4703,4803,40025,710,000
26/07/20233,390▲60813,2403,4003,24025,710,000
25/07/20233,330 ▼401,2043,3703,3903,33025,710,000
21/07/20233,370▲702613,3003,3703,30025,710,000
20/07/20233,300▲201273,2803,3303,28025,710,000
19/07/20233,280 ▼1403,4813,4203,5203,20025,710,000
18/07/20233,420 ▼13043,4203,4203,42025,710,000
17/07/20233,550 ▼1106303,6303,6303,50025,710,000
14/07/20233,660▲1308003,5103,6603,31025,710,000
13/07/20233,530 ▼703763,5503,5603,30025,710,000
12/07/20233,600 ▼602593,9803,9803,47025,710,000
11/07/20233,660▲2902,5143,3703,6603,10025,710,000
10/07/20233,370 ▼3004,8913,6103,6303,35025,710,000
07/07/20233,670 ▼202,9253,7703,7703,61025,710,000
06/07/20233,690 ▼1101,7743,8203,8203,69025,710,000
05/07/20233,800▲10643,7803,8103,78025,710,000
04/07/20233,790 ▼404883,8303,8303,75025,710,000
03/07/20243,83009293,8903,8903,70025,710,000
30/06/20233,83001563,8903,8903,73025,710,000
29/06/20233,830▲30483,8503,8803,80025,710,000
28/06/20233,800 ▼905813,8003,8703,80025,710,000
27/06/20233,890 ▼502,0533,8703,9303,82025,710,000
26/06/20233,940▲101133,9303,9403,88025,710,000
23/06/20233,930 ▼20743,9403,9403,90025,710,000
22/06/20233,950▲101723,9303,9503,90025,710,000
21/06/20233,940 ▼203183,9403,9503,88025,710,000
20/06/20233,960▲201,3013,9603,9603,85025,710,000
19/06/20233,940▲105833,9603,9603,87025,710,000
16/06/20233,930▲201,1993,9403,9403,87025,710,000
15/06/20233,910 ▼709993,9803,9903,91025,710,000
14/06/20233,980 ▼801,1274,0404,0403,81025,710,000
13/06/20234,060 ▼404284,0604,1004,00025,710,000
12/06/20234,100▲20434,0804,1204,08025,710,000
09/06/20234,080▲20784,0204,1804,02025,710,000
08/06/20234,060▲403724,1204,1204,00025,710,000
07/06/20234,02001354,2004,2004,02025,710,000
06/06/20234,020 ▼160464,1604,1604,02025,710,000
05/06/20234,180▲401894,1804,1804,06025,710,000
02/06/20234,140▲202944,1204,1804,06025,710,000
01/06/20234,1200914,1204,1404,10025,710,000
31/05/20234,120▲201464,1004,1204,10025,710,000
30/05/20234,100 ▼402184,1204,1204,04025,710,000
29/05/20234,140 ▼804984,1004,1804,00025,710,000
26/05/20234,2200864,3204,3204,14025,710,000
25/05/20234,220▲60914,3004,3004,14025,710,000
24/05/20234,160 ▼2606194,3604,4004,04025,710,000
23/05/20234,420▲3601,9704,0604,4204,00025,710,000
22/05/20234,060 ▼805864,1004,1004,00025,710,000
19/05/20234,140▲40314,2004,2004,10025,710,000
18/05/20234,100 ▼601,6594,1004,1803,98025,710,000
17/05/20234,160 ▼1601824,2804,2804,12025,710,000
16/05/20234,320 ▼601,0594,3804,3804,12025,710,000
15/05/20234,380▲20324,3604,3804,36025,710,000
12/05/20234,360 ▼202774,3804,4004,36025,710,000
11/05/20234,3800554,3804,3804,36025,710,000
10/05/20234,380 ▼201894,4004,4004,32025,710,000
09/05/20234,400 ▼603074,4804,4804,30025,710,000
05/05/20234,46002034,3404,5004,34025,710,000
02/03/20234,460 ▼203854,4604,4604,46025,710,000
28/04/20234,48001194,4804,5004,44025,710,000
27/04/20234,480 ▼201834,5004,5004,48025,710,000
26/04/20234,500 ▼201,6624,5004,5004,42025,710,000
25/04/20234,520 ▼40764,5604,5804,50025,710,000
24/04/20234,560 ▼20814,6004,6004,56025,710,000
21/03/20234,5800314,5804,5804,48025,710,000
20/04/20234,58006804,5804,6204,50025,710,000
19/04/20234,58001004,5804,5804,56025,710,000
18/04/20234,580 ▼20354,5804,5804,58025,710,000
17/04/20234,600▲20294,5804,6004,58025,710,000
13/04/20234,5800324,5804,5804,58025,710,000
12/04/20234,580 ▼202534,6004,6004,50025,710,000
11/04/20234,600▲603,1434,4604,9804,46025,710,000
10/04/20234,540 ▼20664,5804,5804,46025,710,000
07/04/20234,5600274,8004,8004,56025,710,000
06/04/20234,5600574,5604,5604,54025,710,000
05/04/20234,560▲20174,5804,5804,56025,710,000
04/04/20234,540 ▼206344,5604,5804,50025,710,000
03/04/20234,5600804,5604,5604,56025,710,000
31/03/20234,56001314,9804,9804,50025,710,000
30/03/20234,560 ▼20654,5804,5804,54025,710,000
29/03/20234,580▲201094,6004,6004,58025,710,000
28/03/20234,5600734,5604,5804,56025,710,000
27/03/20234,560▲20514,5404,5604,52025,710,000
24/03/20234,540 ▼201364,5604,5604,50025,710,000
23/03/20234,560 ▼20944,4004,5604,40025,710,000
22/03/20234,580▲402824,5204,5804,52025,710,000
21/03/20234,540 ▼40714,5604,5604,54025,710,000
20/03/20234,580 ▼203664,5404,6404,52025,710,000
17/03/20234,600 ▼608334,6604,6604,50025,710,000
16/03/20234,66001,4554,6604,6604,50025,710,000
15/03/20234,6600534,6604,6604,54025,710,000
14/03/20234,660▲401,5334,6604,6804,60025,710,000
13/03/20234,620 ▼401844,6604,6804,62025,710,000
10/03/20234,660 ▼401,9764,7004,7004,60025,710,000
09/03/20234,7000974,7004,7004,70025,710,000
07/03/20234,700 ▼20994,7204,7204,70025,710,000
06/03/20234,720▲20944,7404,7404,70025,710,000
03/03/20234,70002394,7204,7204,70025,710,000
02/03/20234,70001564,7604,7604,70025,710,000
01/03/20234,700 ▼201,7724,7604,7604,66025,710,000
28/02/20234,72003274,7204,7204,68025,710,000
27/02/20234,720▲203234,7404,7404,70025,710,000
24/02/20234,700 ▼201,0314,7604,7604,68025,710,000
23/02/20234,720 ▼401,2364,7604,7604,70025,710,000
22/02/20234,760 ▼2023,0584,7804,7804,70025,710,000
21/02/20234,780▲401,7584,8204,8204,70025,710,000
20/02/20234,740 ▼401,9344,6004,7004,60025,710,000
17/02/20234,780 ▼201,5354,7204,8004,70025,710,000
16/02/20234,800▲203774,7804,8004,74025,710,000
15/02/20234,78002474,7804,7804,78025,710,000
14/02/20234,780 ▼201,0984,7804,7804,74025,710,000
13/02/20234,8000254,7804,8004,76025,710,000
10/02/20234,800 ▼202,9274,6004,8004,60025,710,000
09/02/20234,820▲206424,8204,8204,80025,710,000
08/02/20234,80001,0125,0805,0804,80025,710,000
07/02/20234,80006104,8004,8004,76025,710,000
06/02/20234,8000614,8004,8004,80025,710,000
03/02/20234,800 ▼206874,8204,8204,76025,710,000
02/02/20234,820▲201,1414,8004,8204,78025,710,000
01/02/20234,80001,6264,8005,1004,78025,710,000
31/01/20234,800▲201,4545,1005,1004,74025,710,000
30/01/20234,780 ▼406604,8204,8204,78025,710,000
27/01/20234,82008484,8204,8204,80025,710,000
26/01/20234,820034,8204,8204,82025,710,000
25/01/20234,820▲203244,8004,8204,80025,710,000
24/01/20234,800 ▼203644,8004,8204,78025,710,000
23/01/20234,8200914,8204,8204,82025,710,000
20/01/20234,820 ▼805514,8004,8204,80025,710,000
19/01/20234,900▲1001,5934,7804,9004,78025,710,000
18/01/20234,800▲202664,8204,8204,76025,710,000
17/01/20234,780 ▼409194,8204,8204,74025,710,000
16/01/20234,82001,3944,8004,8204,76025,710,000
13/01/20234,82003904,7204,8204,72025,710,000
12/01/20234,8200000025,710,000
11/01/20234,820▲201,3694,8004,8204,80025,710,000
10/01/20234,800 ▼202364,8204,8204,80025,710,000
09/01/20234,820▲403624,8604,8604,80025,710,000
06/01/20234,780 ▼203134,7804,8004,78025,710,000
05/01/20234,80005924,8804,8804,76025,710,000
04/01/20234,800 ▼1404,3894,5404,8604,54025,710,000
03/01/20234,940 ▼204214,9604,9604,94025,710,000
02/01/20234,9600314,9604,9604,94025,710,000
30/12/20224,96009254,9404,9604,94025,710,000
29/12/20224,960▲401224,9004,9604,90025,710,000
28/12/20224,9200604,9404,9404,92025,710,000
27/12/20224,920 ▼201654,9404,9404,90025,710,000
26/12/20224,940▲401994,9004,9404,90025,710,000
23/12/20224,900 ▼202304,9204,9204,90025,710,000
22/12/20224,920 ▼205414,9204,9404,90025,710,000
21/12/20224,940▲401064,9204,9404,92025,710,000
20/12/20224,900 ▼402134,8004,9404,80025,710,000
19/12/20224,940▲20374,8004,9404,80025,710,000
16/12/20224,920 ▼206564,9204,9204,90025,710,000
15/12/20224,940▲608084,9404,9404,86025,710,000
14/12/20224,880 ▼801644,9004,9004,84025,710,000
13/12/20224,960▲401,7424,8405,0004,84025,710,000
12/12/20224,920▲1203,6354,8405,1004,76025,710,000
09/12/20224,800▲206,6374,7204,8004,72025,710,000
08/12/20224,78004,6524,8204,8204,72025,710,000
07/12/20224,780 ▼406594,8204,8204,78025,710,000
06/12/20224,820▲209,5204,8404,8404,80025,710,000
05/12/20224,800▲201,3424,8404,8404,70025,710,000
02/12/20224,780▲208,1814,8804,8804,68025,710,000
01/12/20224,760 ▼409,4864,8404,8604,70025,710,000
30/11/20224,800 ▼201964,8004,8004,76025,710,000
29/11/20224,820▲20324,8804,8804,78025,710,000
28/11/20224,800 ▼801,8574,9604,9604,46025,710,000
25/11/20224,880 ▼607,7644,9204,9204,88025,710,000
24/11/20224,940▲60384,9004,9604,90025,710,000
23/11/20224,880 ▼201554,9604,9604,88025,710,000
22/11/20224,900 ▼804804,9004,9604,90025,710,000
21/11/20224,980▲203464,9604,9804,90025,710,000
18/11/20224,96001584,9804,9804,92025,710,000
17/11/20224,960▲802464,9204,9604,90025,710,000
16/11/20224,880 ▼601,1454,8204,9404,82025,710,000
15/11/20224,940 ▼402675,0005,0004,90025,710,000
14/11/20224,980▲404135,0205,0204,78025,710,000
11/11/20224,940▲804395,0805,0804,84025,710,000
10/11/20224,860▲404654,8604,8604,70025,710,000
04/11/20224,820 ▼3005,0765,2005,2004,74025,710,000
03/11/20225,120 ▼1401,5125,3005,3005,02025,710,000
02/11/20225,260 ▼202215,3005,3205,26025,710,000
01/11/20225,280 ▼1602825,4205,4205,26025,710,000
31/10/20225,440▲1202,8435,4605,4805,00025,710,000
28/10/20225,320 ▼6008,1116,0806,0805,32025,710,000
27/10/20225,920▲1402,4275,8005,9805,80025,710,000
26/10/20225,780▲1803,3265,6005,8005,50025,710,000
25/10/20225,600▲3003,7945,2005,6005,14025,710,000
24/10/20225,300▲3206,5505,1605,3004,96025,710,000
21/10/20224,980▲805,8584,9405,2004,94025,710,000
20/10/20224,900▲201,2454,8804,9204,72025,710,000
19/10/20224,880▲2202,9824,6404,9004,64025,710,000
18/10/20224,660▲408494,6004,7004,52025,710,000
17/10/20224,620 ▼401534,4404,6604,44025,710,000
14/10/20224,660▲4602,2474,4204,6604,42025,710,000
13/10/20224,20008974,2004,4404,00025,710,000
12/10/20224,200▲2007,4964,0004,2003,76025,710,000
11/10/20224,000▲1009943,9904,0203,80025,710,000
10/10/20223,900▲130673,8204,1003,82025,710,000
07/10/20223,770▲108953,7603,8003,76025,710,000
06/10/20223,760 ▼101083,7603,7603,76025,710,000
05/10/20223,770 ▼104653,7603,7703,67025,710,000
04/10/20223,780▲1101153,8403,8403,78025,710,000
03/10/20223,6700444,0004,0003,67025,710,000
30/09/20223,670▲101,6733,6603,6703,66025,710,000
29/09/20223,660▲6023,6603,6603,66025,710,000
28/09/20223,600 ▼101,0003,6303,6303,60025,710,000
27/09/20223,610 ▼202113,6803,6803,53025,710,000
23/09/20223,630▲1205503,6603,6903,62025,710,000
22/09/20223,510▲105073,5003,7203,50025,710,000
21/09/20223,500 ▼1503,6073,6503,6503,29025,710,000
20/09/20223,650▲22033,4303,6503,43025,710,000
19/09/20223,430 ▼1707353,3703,4603,37025,710,000
16/09/20223,600▲40943,6403,6403,60025,710,000
15/09/20223,560 ▼40243,6003,6003,56025,710,000
14/09/20223,600▲80513,5903,6203,59025,710,000
13/09/20223,520 ▼1302213,6303,6303,52025,710,000
12/09/20223,650013,6503,6503,65025,710,000
09/09/20223,6500513,6503,6803,65025,710,000
08/09/20223,650▲106303,6003,7403,60025,710,000
07/09/20223,640 ▼1604,3743,9703,9703,60025,710,000
06/09/20223,800 ▼3602064,0604,0603,80025,710,000
05/09/20224,160▲27014,1604,1604,16025,710,000
02/09/20223,8900000025,710,000
01/09/20223,89001523,8903,8903,89025,710,000
31/08/20223,890 ▼10863,9003,9003,89025,710,000
30/08/20223,900 ▼10623,8903,9703,89025,710,000
29/08/20223,910 ▼202113,8503,9203,85025,710,000
26/08/20223,930 ▼40703,9403,9403,92025,710,000
24/08/20223,970▲404673,9303,9703,90025,710,000
23/08/20223,9300113,9303,9303,93025,710,000
22/08/20223,930 ▼50293,9803,9803,93025,710,000
19/08/20223,9800363,9903,9903,90025,710,000
18/08/20223,980 ▼105403,9903,9903,90025,710,000
17/08/20223,990▲9093,9903,9903,99040,000,000
15/08/20223,900 ▼901,2543,9903,9903,90025,710,000
12/08/20223,990 ▼104793,9004,0603,90025,710,000
10/08/20224,000 ▼401,0804,0404,0404,00025,710,000
09/08/20224,040 ▼401,5314,0404,0403,90025,710,000
08/08/20224,080 ▼201034,0804,0804,08025,710,000
05/08/20224,100 ▼40454,1004,1004,10025,710,000
03/08/20224,140 ▼20724,1604,1604,14025,710,000
02/08/20224,160▲60604,1804,1804,14025,710,000
01/08/20224,100 ▼20000025,710,000
28/07/20224,120▲403364,3804,3804,12025,710,000
27/07/20224,080▲40434,1004,1004,08025,710,000
26/07/20224,040▲40344,2004,2004,04025,710,000
25/07/20224,000 ▼1801144,2404,2404,00025,710,000
22/07/20224,180▲1402854,1804,1804,16025,710,000
21/07/20224,040 ▼801634,0204,2004,02025,710,000
20/07/20224,12002814,1204,1204,02025,710,000
18/07/20224,120 ▼804924,2004,2004,12025,710,000
15/07/20224,200 ▼1805194,2004,3204,20025,710,000
12/07/20224,380▲402584,3404,4004,20025,710,000
11/07/20224,340▲20724,6004,6004,32025,710,000
08/08/20224,320▲206004,3404,3404,24025,710,000
07/07/20224,300 ▼408084,4004,4004,24025,710,000
06/07/20224,340▲401744,3404,3804,30025,710,000
05/07/20224,3000724,3004,3204,30025,710,000
04/07/20224,300 ▼1006714,4004,5004,50025,710,000
01/07/20224,400 ▼1004984,5204,5204,40025,710,000
30/06/20224,500 ▼202734,5204,5204,48025,710,000
28/06/20224,520▲1201874,5404,5404,50025,710,000
27/06/20224,400 ▼1001,1634,5404,5404,40025,710,000
23/06/20224,500▲601634,4404,4004,60025,710,000
22/06/20224,44005114,4404,4404,42025,710,000
21/06/20224,440 ▼1201,0884,5204,5204,44025,710,000
20/06/20224,560 ▼1203864,7404,7404,52025,710,000
17/06/20224,680▲14014,6804,6804,68025,710,000
16/06/2024,540 ▼1601,2484,6004,6804,50025,710,000
15/06/20224,700 ▼207194,6804,7004,66025,710,000
14/06/20224,72004374,6204,7204,62025,710,000
13/06/20224,720▲203354,7004,7204,64025,710,000
10/06/20224,700 ▼801,6624,6804,7004,62025,710,000
09/06/20224,780▲401,4314,8004,8604,70025,710,000
08/06/20224,740 ▼408404,7804,7804,88025,710,000
07/06/20224,780 ▼601964,8204,8204,72025,710,000
03/06/20224,840▲1401534,8604,8804,72025,710,000
02/06/20224,70004884,7204,8204,70025,710,000
01/06/20224,700 ▼2001194,9204,9204,70025,710,000
31/05/20224,900▲1001994,9004,9404,82025,710,000
28/05/20224,800 ▼601,0534,8804,8804,80025,710,000
27/05/20224,860▲20414,8604,8604,66025,710,000
26/05/20224,840▲1206424,8804,8804,80025,710,000
25/05/20224,720 ▼1601,6794,8804,9004,72025,710,000
24/05/20224,88001294,9004,9004,86025,710,000
23/05/20224,880▲201,8905,0005,0004,54025,710,000
18/05/20224,860▲604574,8404,8804,80025,710,000
17/05/20224,800 ▼80684,8604,9204,80025,710,000
16/05/20214,880 ▼208414,9404,9404,88025,710,000
13/05/20224,900 ▼1003275,0005,0004,90025,710,000
10/04/20225,000▲801,6374,9805,0004,90025,710,000
09/05/20224,920 ▼1401,5825,0605,0604,90025,710,000
06/05/20225,060▲605685,0005,0604,98025,710,000
05/05/20225,000▲401584,5405,0004,54025,710,000
04/05/20224,960▲802,1594,9604,9804,88025,710,000
03/05/20224,880 ▼803214,9404,9604,88025,710,000
02/05/20224,960 ▼401,4265,0005,0004,90025,710,000
29/04/20225,000 ▼609165,0005,0804,82025,710,000
28/04/20225,060 ▼409285,0805,1004,72025,710,000
27/04/20225,100▲1009075,1005,1004,90025,710,000
26/04/20225,000 ▼1001,0405,1005,1005,00025,710,000
25/04/20225,10001205,2005,2005,08025,710,000
22/04/20225,100▲205395,1005,1005,00025,710,000
21/04/20225,080 ▼207325,1205,1205,00025,710,000
20/04/20225,100 ▼1202,2935,2005,2004,94025,710,000
19/04/20225,22009025,2005,2205,20025,710,000
18/04/20225,22009025,2005,2205,20025,710,000
17/04/20225,220▲403235,2205,2805,18025,710,000
12/04/20225,180 ▼201,5675,3005,3005,10025,710,000
08/04/20225,200▲2404,5315,3805,3805,00025,710,000
07/04/20224,960 ▼3205,4764,6004,9604,60025,710,000
05/04/20225,280 ▼3604,8725,7005,7005,08025,710,000
04/04/20225,64001,3815,8005,8005,48025,710,000
01/04/20225,640▲2801,4525,5805,6805,40025,710,000
31/03/20225,360 ▼1409505,5005,5005,30025,710,000
30/03/20225,500▲401,3605,4805,5205,18025,710,000
29/03/20225,460 ▼44018,7755,8405,8805,36025,710,000
28/03/20225,900 ▼201,7555,9005,9205,80025,710,000
25/03/20225,920 ▼1009,7556,0006,0005,80025,710,000
24/03/20226,020010,5476,2006,3605,80025,710,000
23/03/20226,020 ▼18010,5476,2006,3605,80025,710,000
22/03/20226,200 ▼30027,9516,5006,5005,86025,710,000
21/03/20226,500▲1007,3546,4206,7606,00025,710,000
18/03/20226,400▲5608,4166,4006,4005,80025,710,000
17/03/20225,840▲52036,2345,8405,8404,80025,710,000
16/03/20225,320▲53202,4405,3205,3205,32025,710,000