MARKET DATA
JSL
| Date | Closing Price | Change | Trading Volume | Open | High | Low | No. of Listed Share |
|---|---|---|---|---|---|---|---|
| 30/11/2022 | 4,800 | ▼20 | 196 | 4,800 | 4,800 | 4,760 | 25,710,000 |
| 29/11/2022 | 4,820 | ▲20 | 32 | 4,880 | 4,880 | 4,780 | 25,710,000 |
| 28/11/2022 | 4,800 | ▼80 | 1,857 | 4,960 | 4,960 | 4,460 | 25,710,000 |
| 25/11/2022 | 4,880 | ▼60 | 7,764 | 4,920 | 4,920 | 4,880 | 25,710,000 |
| 24/11/2022 | 4,940 | ▲60 | 38 | 4,900 | 4,960 | 4,900 | 25,710,000 |
| 23/11/2022 | 4,880 | ▼20 | 155 | 4,960 | 4,960 | 4,880 | 25,710,000 |
| 22/11/2022 | 4,900 | ▼80 | 480 | 4,900 | 4,960 | 4,900 | 25,710,000 |
| 21/11/2022 | 4,980 | ▲20 | 346 | 4,960 | 4,980 | 4,900 | 25,710,000 |
| 18/11/2022 | 4,960 | 0 | 158 | 4,980 | 4,980 | 4,920 | 25,710,000 |
| 17/11/2022 | 4,960 | ▲80 | 246 | 4,920 | 4,960 | 4,900 | 25,710,000 |
| 16/11/2022 | 4,880 | ▼60 | 1,145 | 4,820 | 4,940 | 4,820 | 25,710,000 |
| 15/11/2022 | 4,940 | ▼40 | 267 | 5,000 | 5,000 | 4,900 | 25,710,000 |
| 14/11/2022 | 4,980 | ▲40 | 413 | 5,020 | 5,020 | 4,780 | 25,710,000 |
| 11/11/2022 | 4,940 | ▲80 | 439 | 5,080 | 5,080 | 4,840 | 25,710,000 |
| 10/11/2022 | 4,860 | ▲40 | 465 | 4,860 | 4,860 | 4,700 | 25,710,000 |
| 04/11/2022 | 4,820 | ▼300 | 5,076 | 5,200 | 5,200 | 4,740 | 25,710,000 |
| 03/11/2022 | 5,120 | ▼140 | 1,512 | 5,300 | 5,300 | 5,020 | 25,710,000 |
| 02/11/2022 | 5,260 | ▼20 | 221 | 5,300 | 5,320 | 5,260 | 25,710,000 |
| 01/11/2022 | 5,280 | ▼160 | 282 | 5,420 | 5,420 | 5,260 | 25,710,000 |
| 31/10/2022 | 5,440 | ▲120 | 2,843 | 5,460 | 5,480 | 5,000 | 25,710,000 |
| 28/10/2022 | 5,320 | ▼600 | 8,111 | 6,080 | 6,080 | 5,320 | 25,710,000 |
| 27/10/2022 | 5,920 | ▲140 | 2,427 | 5,800 | 5,980 | 5,800 | 25,710,000 |
| 26/10/2022 | 5,780 | ▲180 | 3,326 | 5,600 | 5,800 | 5,500 | 25,710,000 |
| 25/10/2022 | 5,600 | ▲300 | 3,794 | 5,200 | 5,600 | 5,140 | 25,710,000 |
| 24/10/2022 | 5,300 | ▲320 | 6,550 | 5,160 | 5,300 | 4,960 | 25,710,000 |
| 21/10/2022 | 4,980 | ▲80 | 5,858 | 4,940 | 5,200 | 4,940 | 25,710,000 |
| 20/10/2022 | 4,900 | ▲20 | 1,245 | 4,880 | 4,920 | 4,720 | 25,710,000 |
| 19/10/2022 | 4,880 | ▲220 | 2,982 | 4,640 | 4,900 | 4,640 | 25,710,000 |
| 18/10/2022 | 4,660 | ▲40 | 849 | 4,600 | 4,700 | 4,520 | 25,710,000 |
| 17/10/2022 | 4,620 | ▼40 | 153 | 4,440 | 4,660 | 4,440 | 25,710,000 |
| 14/10/2022 | 4,660 | ▲460 | 2,247 | 4,420 | 4,660 | 4,420 | 25,710,000 |
| 13/10/2022 | 4,200 | 0 | 897 | 4,200 | 4,440 | 4,000 | 25,710,000 |
| 12/10/2022 | 4,200 | ▲200 | 7,496 | 4,000 | 4,200 | 3,760 | 25,710,000 |
| 11/10/2022 | 4,000 | ▲100 | 994 | 3,990 | 4,020 | 3,800 | 25,710,000 |
| 10/10/2022 | 3,900 | ▲130 | 67 | 3,820 | 4,100 | 3,820 | 25,710,000 |
| 07/10/2022 | 3,770 | ▲10 | 895 | 3,760 | 3,800 | 3,760 | 25,710,000 |
| 06/10/2022 | 3,760 | ▼10 | 108 | 3,760 | 3,760 | 3,760 | 25,710,000 |
| 05/10/2022 | 3,770 | ▼10 | 465 | 3,760 | 3,770 | 3,670 | 25,710,000 |
| 04/10/2022 | 3,780 | ▲110 | 115 | 3,840 | 3,840 | 3,780 | 25,710,000 |
| 03/10/2022 | 3,670 | 0 | 44 | 4,000 | 4,000 | 3,670 | 25,710,000 |
| 30/09/2022 | 3,670 | ▲10 | 1,673 | 3,660 | 3,670 | 3,660 | 25,710,000 |
| 29/09/2022 | 3,660 | ▲60 | 2 | 3,660 | 3,660 | 3,660 | 25,710,000 |
| 28/09/2022 | 3,600 | ▼10 | 1,000 | 3,630 | 3,630 | 3,600 | 25,710,000 |
| 27/09/2022 | 3,610 | ▼20 | 211 | 3,680 | 3,680 | 3,530 | 25,710,000 |
| 23/09/2022 | 3,630 | ▲120 | 550 | 3,660 | 3,690 | 3,620 | 25,710,000 |
| 22/09/2022 | 3,510 | ▲10 | 507 | 3,500 | 3,720 | 3,500 | 25,710,000 |
| 21/09/2022 | 3,500 | ▼150 | 3,607 | 3,650 | 3,650 | 3,290 | 25,710,000 |
| 20/09/2022 | 3,650 | ▲220 | 3 | 3,430 | 3,650 | 3,430 | 25,710,000 |
| 19/09/2022 | 3,430 | ▼170 | 735 | 3,370 | 3,460 | 3,370 | 25,710,000 |
| 16/09/2022 | 3,600 | ▲40 | 94 | 3,640 | 3,640 | 3,600 | 25,710,000 |
| 15/09/2022 | 3,560 | ▼40 | 24 | 3,600 | 3,600 | 3,560 | 25,710,000 |
| 14/09/2022 | 3,600 | ▲80 | 51 | 3,590 | 3,620 | 3,590 | 25,710,000 |
| 13/09/2022 | 3,520 | ▼130 | 221 | 3,630 | 3,630 | 3,520 | 25,710,000 |
| 12/09/2022 | 3,650 | 0 | 1 | 3,650 | 3,650 | 3,650 | 25,710,000 |
| 09/09/2022 | 3,650 | 0 | 51 | 3,650 | 3,680 | 3,650 | 25,710,000 |
| 08/09/2022 | 3,650 | ▲10 | 630 | 3,600 | 3,740 | 3,600 | 25,710,000 |
| 07/09/2022 | 3,640 | ▼160 | 4,374 | 3,970 | 3,970 | 3,600 | 25,710,000 |
| 06/09/2022 | 3,800 | ▼360 | 206 | 4,060 | 4,060 | 3,800 | 25,710,000 |
| 05/09/2022 | 4,160 | ▲270 | 1 | 4,160 | 4,160 | 4,160 | 25,710,000 |
| 02/09/2022 | 3,890 | 0 | 0 | 0 | 0 | 0 | 25,710,000 |
| 01/09/2022 | 3,890 | 0 | 152 | 3,890 | 3,890 | 3,890 | 25,710,000 |
| 31/08/2022 | 3,890 | ▼10 | 86 | 3,900 | 3,900 | 3,890 | 25,710,000 |
| 30/08/2022 | 3,900 | ▼10 | 62 | 3,890 | 3,970 | 3,890 | 25,710,000 |
| 29/08/2022 | 3,910 | ▼20 | 211 | 3,850 | 3,920 | 3,850 | 25,710,000 |
| 26/08/2022 | 3,930 | ▼40 | 70 | 3,940 | 3,940 | 3,920 | 25,710,000 |
| 24/08/2022 | 3,970 | ▲40 | 467 | 3,930 | 3,970 | 3,900 | 25,710,000 |
| 23/08/2022 | 3,930 | 0 | 11 | 3,930 | 3,930 | 3,930 | 25,710,000 |
| 22/08/2022 | 3,930 | ▼50 | 29 | 3,980 | 3,980 | 3,930 | 25,710,000 |
| 19/08/2022 | 3,980 | 0 | 36 | 3,990 | 3,990 | 3,900 | 25,710,000 |
| 18/08/2022 | 3,980 | ▼10 | 540 | 3,990 | 3,990 | 3,900 | 25,710,000 |
| 17/08/2022 | 3,990 | ▲90 | 9 | 3,990 | 3,990 | 3,990 | 40,000,000 |
| 15/08/2022 | 3,900 | ▼90 | 1,254 | 3,990 | 3,990 | 3,900 | 25,710,000 |
| 12/08/2022 | 3,990 | ▼10 | 479 | 3,900 | 4,060 | 3,900 | 25,710,000 |
| 10/08/2022 | 4,000 | ▼40 | 1,080 | 4,040 | 4,040 | 4,000 | 25,710,000 |
| 09/08/2022 | 4,040 | ▼40 | 1,531 | 4,040 | 4,040 | 3,900 | 25,710,000 |
| 08/08/2022 | 4,080 | ▼20 | 103 | 4,080 | 4,080 | 4,080 | 25,710,000 |
| 05/08/2022 | 4,100 | ▼40 | 45 | 4,100 | 4,100 | 4,100 | 25,710,000 |
| 03/08/2022 | 4,140 | ▼20 | 72 | 4,160 | 4,160 | 4,140 | 25,710,000 |
| 02/08/2022 | 4,160 | ▲60 | 60 | 4,180 | 4,180 | 4,140 | 25,710,000 |
| 01/08/2022 | 4,100 | ▼20 | 0 | 0 | 0 | 0 | 25,710,000 |
| 28/07/2022 | 4,120 | ▲40 | 336 | 4,380 | 4,380 | 4,120 | 25,710,000 |
| 27/07/2022 | 4,080 | ▲40 | 43 | 4,100 | 4,100 | 4,080 | 25,710,000 |
| 26/07/2022 | 4,040 | ▲40 | 34 | 4,200 | 4,200 | 4,040 | 25,710,000 |
| 25/07/2022 | 4,000 | ▼180 | 114 | 4,240 | 4,240 | 4,000 | 25,710,000 |
| 22/07/2022 | 4,180 | ▲140 | 285 | 4,180 | 4,180 | 4,160 | 25,710,000 |
| 21/07/2022 | 4,040 | ▼80 | 163 | 4,020 | 4,200 | 4,020 | 25,710,000 |
| 20/07/2022 | 4,120 | 0 | 281 | 4,120 | 4,120 | 4,020 | 25,710,000 |
| 18/07/2022 | 4,120 | ▼80 | 492 | 4,200 | 4,200 | 4,120 | 25,710,000 |
| 15/07/2022 | 4,200 | ▼180 | 519 | 4,200 | 4,320 | 4,200 | 25,710,000 |
| 12/07/2022 | 4,380 | ▲40 | 258 | 4,340 | 4,400 | 4,200 | 25,710,000 |
| 11/07/2022 | 4,340 | ▲20 | 72 | 4,600 | 4,600 | 4,320 | 25,710,000 |
| 08/08/2022 | 4,320 | ▲20 | 600 | 4,340 | 4,340 | 4,240 | 25,710,000 |
| 07/07/2022 | 4,300 | ▼40 | 808 | 4,400 | 4,400 | 4,240 | 25,710,000 |
| 06/07/2022 | 4,340 | ▲40 | 174 | 4,340 | 4,380 | 4,300 | 25,710,000 |
| 05/07/2022 | 4,300 | 0 | 72 | 4,300 | 4,320 | 4,300 | 25,710,000 |
| 04/07/2022 | 4,300 | ▼100 | 671 | 4,400 | 4,500 | 4,500 | 25,710,000 |
| 01/07/2022 | 4,400 | ▼100 | 498 | 4,520 | 4,520 | 4,400 | 25,710,000 |
| 30/06/2022 | 4,500 | ▼20 | 273 | 4,520 | 4,520 | 4,480 | 25,710,000 |
| 28/06/2022 | 4,520 | ▲120 | 187 | 4,540 | 4,540 | 4,500 | 25,710,000 |
| 27/06/2022 | 4,400 | ▼100 | 1,163 | 4,540 | 4,540 | 4,400 | 25,710,000 |
| 23/06/2022 | 4,500 | ▲60 | 163 | 4,440 | 4,400 | 4,600 | 25,710,000 |
| 22/06/2022 | 4,440 | 0 | 511 | 4,440 | 4,440 | 4,420 | 25,710,000 |
| 21/06/2022 | 4,440 | ▼120 | 1,088 | 4,520 | 4,520 | 4,440 | 25,710,000 |
| 20/06/2022 | 4,560 | ▼120 | 386 | 4,740 | 4,740 | 4,520 | 25,710,000 |
| 17/06/2022 | 4,680 | ▲140 | 1 | 4,680 | 4,680 | 4,680 | 25,710,000 |
| 16/06/202 | 4,540 | ▼160 | 1,248 | 4,600 | 4,680 | 4,500 | 25,710,000 |
| 15/06/2022 | 4,700 | ▼20 | 719 | 4,680 | 4,700 | 4,660 | 25,710,000 |
| 14/06/2022 | 4,720 | 0 | 437 | 4,620 | 4,720 | 4,620 | 25,710,000 |
| 13/06/2022 | 4,720 | ▲20 | 335 | 4,700 | 4,720 | 4,640 | 25,710,000 |
| 10/06/2022 | 4,700 | ▼80 | 1,662 | 4,680 | 4,700 | 4,620 | 25,710,000 |
| 09/06/2022 | 4,780 | ▲40 | 1,431 | 4,800 | 4,860 | 4,700 | 25,710,000 |
| 08/06/2022 | 4,740 | ▼40 | 840 | 4,780 | 4,780 | 4,880 | 25,710,000 |
| 07/06/2022 | 4,780 | ▼60 | 196 | 4,820 | 4,820 | 4,720 | 25,710,000 |
| 03/06/2022 | 4,840 | ▲140 | 153 | 4,860 | 4,880 | 4,720 | 25,710,000 |
| 02/06/2022 | 4,700 | 0 | 488 | 4,720 | 4,820 | 4,700 | 25,710,000 |
| 01/06/2022 | 4,700 | ▼200 | 119 | 4,920 | 4,920 | 4,700 | 25,710,000 |
| 31/05/2022 | 4,900 | ▲100 | 199 | 4,900 | 4,940 | 4,820 | 25,710,000 |
| 28/05/2022 | 4,800 | ▼60 | 1,053 | 4,880 | 4,880 | 4,800 | 25,710,000 |
| 27/05/2022 | 4,860 | ▲20 | 41 | 4,860 | 4,860 | 4,660 | 25,710,000 |
| 26/05/2022 | 4,840 | ▲120 | 642 | 4,880 | 4,880 | 4,800 | 25,710,000 |
| 25/05/2022 | 4,720 | ▼160 | 1,679 | 4,880 | 4,900 | 4,720 | 25,710,000 |
| 24/05/2022 | 4,880 | 0 | 129 | 4,900 | 4,900 | 4,860 | 25,710,000 |
| 23/05/2022 | 4,880 | ▲20 | 1,890 | 5,000 | 5,000 | 4,540 | 25,710,000 |
| 18/05/2022 | 4,860 | ▲60 | 457 | 4,840 | 4,880 | 4,800 | 25,710,000 |
| 17/05/2022 | 4,800 | ▼80 | 68 | 4,860 | 4,920 | 4,800 | 25,710,000 |
| 16/05/2021 | 4,880 | ▼20 | 841 | 4,940 | 4,940 | 4,880 | 25,710,000 |
| 13/05/2022 | 4,900 | ▼100 | 327 | 5,000 | 5,000 | 4,900 | 25,710,000 |
| 10/04/2022 | 5,000 | ▲80 | 1,637 | 4,980 | 5,000 | 4,900 | 25,710,000 |
| 09/05/2022 | 4,920 | ▼140 | 1,582 | 5,060 | 5,060 | 4,900 | 25,710,000 |
| 06/05/2022 | 5,060 | ▲60 | 568 | 5,000 | 5,060 | 4,980 | 25,710,000 |
| 05/05/2022 | 5,000 | ▲40 | 158 | 4,540 | 5,000 | 4,540 | 25,710,000 |
| 04/05/2022 | 4,960 | ▲80 | 2,159 | 4,960 | 4,980 | 4,880 | 25,710,000 |
| 03/05/2022 | 4,880 | ▼80 | 321 | 4,940 | 4,960 | 4,880 | 25,710,000 |
| 02/05/2022 | 4,960 | ▼40 | 1,426 | 5,000 | 5,000 | 4,900 | 25,710,000 |
| 29/04/2022 | 5,000 | ▼60 | 916 | 5,000 | 5,080 | 4,820 | 25,710,000 |
| 28/04/2022 | 5,060 | ▼40 | 928 | 5,080 | 5,100 | 4,720 | 25,710,000 |
| 27/04/2022 | 5,100 | ▲100 | 907 | 5,100 | 5,100 | 4,900 | 25,710,000 |
| 26/04/2022 | 5,000 | ▼100 | 1,040 | 5,100 | 5,100 | 5,000 | 25,710,000 |
| 25/04/2022 | 5,100 | 0 | 120 | 5,200 | 5,200 | 5,080 | 25,710,000 |
| 22/04/2022 | 5,100 | ▲20 | 539 | 5,100 | 5,100 | 5,000 | 25,710,000 |
| 21/04/2022 | 5,080 | ▼20 | 732 | 5,120 | 5,120 | 5,000 | 25,710,000 |
| 20/04/2022 | 5,100 | ▼120 | 2,293 | 5,200 | 5,200 | 4,940 | 25,710,000 |
| 19/04/2022 | 5,220 | 0 | 902 | 5,200 | 5,220 | 5,200 | 25,710,000 |
| 18/04/2022 | 5,220 | 0 | 902 | 5,200 | 5,220 | 5,200 | 25,710,000 |
| 17/04/2022 | 5,220 | ▲40 | 323 | 5,220 | 5,280 | 5,180 | 25,710,000 |
| 12/04/2022 | 5,180 | ▼20 | 1,567 | 5,300 | 5,300 | 5,100 | 25,710,000 |
| 08/04/2022 | 5,200 | ▲240 | 4,531 | 5,380 | 5,380 | 5,000 | 25,710,000 |
| 07/04/2022 | 4,960 | ▼320 | 5,476 | 4,600 | 4,960 | 4,600 | 25,710,000 |
| 05/04/2022 | 5,280 | ▼360 | 4,872 | 5,700 | 5,700 | 5,080 | 25,710,000 |
| 04/04/2022 | 5,640 | 0 | 1,381 | 5,800 | 5,800 | 5,480 | 25,710,000 |
| 01/04/2022 | 5,640 | ▲280 | 1,452 | 5,580 | 5,680 | 5,400 | 25,710,000 |
| 31/03/2022 | 5,360 | ▼140 | 950 | 5,500 | 5,500 | 5,300 | 25,710,000 |
| 30/03/2022 | 5,500 | ▲40 | 1,360 | 5,480 | 5,520 | 5,180 | 25,710,000 |
| 29/03/2022 | 5,460 | ▼440 | 18,775 | 5,840 | 5,880 | 5,360 | 25,710,000 |
| 28/03/2022 | 5,900 | ▼20 | 1,755 | 5,900 | 5,920 | 5,800 | 25,710,000 |
| 25/03/2022 | 5,920 | ▼100 | 9,755 | 6,000 | 6,000 | 5,800 | 25,710,000 |
| 24/03/2022 | 6,020 | 0 | 10,547 | 6,200 | 6,360 | 5,800 | 25,710,000 |
| 23/03/2022 | 6,020 | ▼180 | 10,547 | 6,200 | 6,360 | 5,800 | 25,710,000 |
| 22/03/2022 | 6,200 | ▼300 | 27,951 | 6,500 | 6,500 | 5,860 | 25,710,000 |
| 21/03/2022 | 6,500 | ▲100 | 7,354 | 6,420 | 6,760 | 6,000 | 25,710,000 |
| 18/03/2022 | 6,400 | ▲560 | 8,416 | 6,400 | 6,400 | 5,800 | 25,710,000 |
| 17/03/2022 | 5,840 | ▲520 | 36,234 | 5,840 | 5,840 | 4,800 | 25,710,000 |
| 16/03/2022 | 5,320 | ▲5320 | 2,440 | 5,320 | 5,320 | 5,320 | 25,710,000 |
