Jahangir Siddiqui & Company Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	23.400	23.850	22.490	22.660	22.660	1,845,005
2026-10-16	21.800	23.750	21.070	23.320	23.320	3,647,226
2026-10-15	23.490	23.500	21.310	21.800	21.800	3,015,280
2026-10-14	21.880	23.400	21.500	23.400	23.400	6,160,114
2026-10-13	19.700	21.490	19.700	21.270	21.270	1,651,909
2026-10-12	19.990	20.080	19.500	19.540	19.540	37,712
2026-10-09	20.380	20.380	19.900	20.000	20.000	165,739
2026-10-08	20.490	20.490	19.960	19.960	19.960	24,648
2026-10-07	20.400	20.450	19.920	20.240	20.240	42,997
2026-10-06	19.360	20.240	19.250	20.200	20.200	552,733
2026-10-05	20.010	20.250	19.300	19.420	19.420	117,167
2026-10-02	20.060	20.300	20.000	20.030	20.030	50,975
2026-10-01	20.500	20.500	20.100	20.180	20.180	28,385
2026-09-30	20.120	20.490	20.120	20.250	20.250	27,424
2026-09-29	20.990	20.990	20.000	20.120	20.120	297,428
2026-09-28	20.900	20.950	20.000	20.650	20.650	35,429
2026-09-25	20.460	20.990	20.350	20.390	20.390	10,758
2026-09-24	20.700	20.990	20.400	20.430	20.430	70,180
2026-09-23	20.940	20.990	20.500	20.700	20.700	31,704
2026-09-22	20.300	20.850	20.300	20.750	20.750	43,080
2026-09-21	20.500	20.900	20.110	20.500	20.500	3,630
2026-09-18	20.990	20.990	20.050	20.500	20.500	2,937
2026-09-17	20.990	20.990	20.000	20.000	20.000	128,205
2026-09-16	20.490	20.490	20.070	20.310	20.310	5,854
2026-09-15	20.100	20.600	20.100	20.530	20.530	59,959
2026-09-14	20.490	20.490	20.000	20.090	20.090	52,606
2026-09-11	20.500	20.500	19.850	20.190	20.190	186,580
2026-09-10	21.500	21.500	20.300	20.450	20.450	254,853
2026-09-09	22.000	22.000	21.000	21.090	21.090	201,147
2026-09-08	21.500	21.500	21.260	21.280	21.280	75,994
2026-09-07	21.500	22.000	21.280	21.510	21.510	49,782
2026-09-04	21.550	21.940	21.320	21.400	21.400	57,754
2026-09-03	21.690	21.690	21.140	21.200	21.200	36,420
2026-09-02	21.750	21.890	21.500	21.520	21.520	90,979
2026-09-01	22.750	22.750	22.000	22.010	22.010	57,178
2026-08-31	22.770	22.770	22.100	22.200	22.200	21,480
2026-08-28	22.690	22.690	22.050	22.260	22.260	53,896
2026-08-27	22.510	23.500	22.500	22.540	22.540	206,056
2026-08-25	22.990	23.040	22.710	22.760	22.760	34,852
2026-08-24	22.800	23.490	22.320	22.990	22.990	135,404
2026-08-21	22.510	23.000	22.050	22.670	22.670	116,091
2026-08-20	22.940	23.150	22.400	22.500	22.500	148,978
2026-08-19	22.990	23.290	22.630	22.750	22.750	107,801
2026-08-18	23.430	24.010	22.800	22.860	22.860	278,037
2026-08-17	23.600	24.000	23.500	23.700	23.700	153,000
2026-08-13	23.900	24.440	23.750	23.790	23.790	139,288
2026-08-12	24.020	24.750	23.800	24.070	24.070	80,405
2026-08-11	24.790	24.790	24.050	24.270	24.270	519,775
2026-08-10	24.440	25.250	23.800	24.300	24.300	782,092
2026-08-07	24.700	24.700	23.800	24.010	24.010	146,525
2026-08-06	23.500	25.190	23.500	24.410	24.410	1,341,491
2026-08-05	23.600	23.850	23.000	23.590	23.590	787,717
2026-08-04	23.840	23.840	23.180	23.250	23.250	94,469
2026-08-03	23.990	24.240	23.100	23.190	23.190	208,275
2026-07-31	23.990	24.200	23.200	23.370	23.370	349,034
2026-07-30	23.600	24.390	23.600	23.680	23.680	321,699
2026-07-29	24.270	24.990	23.680	23.740	23.740	1,061,997
2026-07-28	24.700	25.480	24.300	24.550	24.550	305,290
2026-07-27	24.810	25.190	24.360	24.970	24.970	502,451
2026-07-24	23.030	24.200	23.000	24.000	24.000	394,677

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-03-22	0.6000 PKR

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.