MARKET DATA

DAILY CLOSING PRICE

Daily Closing Price

JSL

DateClosing PriceChangeTrading VolumeOpenHighLowNo. of Listed Share
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