Jahangir Siddiqui & Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 15.500 | 15.830 | 15.210 | 15.720 | 15.720 | 94,501 |
| 2024-08-20 | 15.570 | 15.750 | 15.250 | 15.400 | 15.400 | 60,701 |
| 2024-08-19 | 15.810 | 16.190 | 15.500 | 15.590 | 15.590 | 115,444 |
| 2024-08-16 | 16.080 | 16.850 | 15.900 | 16.090 | 16.090 | 139,175 |
| 2024-08-15 | 16.890 | 16.990 | 16.250 | 16.510 | 16.510 | 376,193 |
| 2024-08-13 | 16.950 | 16.990 | 16.300 | 16.420 | 16.420 | 55,050 |
| 2024-08-12 | 17.100 | 17.100 | 16.500 | 16.640 | 16.640 | 191,400 |
| 2024-08-09 | 16.990 | 17.360 | 16.830 | 17.190 | 17.190 | 37,643 |
| 2024-08-08 | 16.810 | 17.090 | 16.810 | 17.000 | 17.000 | 11,947 |
| 2024-08-07 | 17.230 | 17.490 | 16.920 | 17.000 | 17.000 | 64,332 |
| 2024-08-06 | 17.500 | 17.500 | 16.800 | 16.900 | 16.900 | 35,500 |
| 2024-08-05 | 17.410 | 17.440 | 16.800 | 17.090 | 17.090 | 38,315 |
| 2024-08-02 | 17.300 | 17.480 | 16.800 | 17.250 | 17.250 | 156,005 |
| 2024-08-01 | 17.480 | 17.840 | 17.150 | 17.330 | 17.330 | 307,368 |
| 2024-07-31 | 17.790 | 17.890 | 17.330 | 17.630 | 17.630 | 364,298 |
| 2024-07-30 | 17.350 | 18.250 | 17.350 | 17.430 | 17.430 | 210,767 |
| 2024-07-29 | 17.300 | 17.980 | 17.030 | 17.850 | 17.850 | 215,203 |
| 2024-07-26 | 17.390 | 17.450 | 17.070 | 17.190 | 17.190 | 110,539 |
| 2024-07-25 | 17.480 | 17.500 | 17.280 | 17.350 | 17.350 | 16,271 |
| 2024-07-24 | 17.750 | 17.990 | 17.250 | 17.290 | 17.290 | 84,935 |
| 2024-07-23 | 18.000 | 18.000 | 17.520 | 17.620 | 17.620 | 76,300 |
| 2024-07-22 | 17.500 | 18.300 | 17.360 | 17.810 | 17.810 | 269,266 |
| 2024-07-19 | 18.200 | 18.250 | 17.900 | 17.900 | 17.900 | 87,009 |
| 2024-07-18 | 18.500 | 18.900 | 18.000 | 18.170 | 18.170 | 151,918 |
| 2024-07-15 | 18.160 | 19.000 | 18.160 | 18.500 | 18.500 | 318,122 |
| 2024-07-12 | 18.500 | 18.880 | 18.000 | 18.370 | 18.370 | 229,524 |
| 2024-07-11 | 18.520 | 18.990 | 18.500 | 18.530 | 18.530 | 26,450 |
| 2024-07-10 | 18.720 | 19.400 | 18.570 | 18.830 | 18.830 | 245,812 |
| 2024-07-09 | 19.300 | 19.500 | 18.820 | 18.950 | 18.950 | 347,071 |
| 2024-07-08 | 19.040 | 19.290 | 19.000 | 19.190 | 19.190 | 234,401 |
| 2024-07-05 | 19.380 | 19.390 | 18.750 | 18.940 | 18.940 | 353,902 |
| 2024-07-04 | 19.690 | 19.690 | 19.000 | 19.240 | 19.240 | 483,918 |
| 2024-07-03 | 19.440 | 19.840 | 19.100 | 19.250 | 19.250 | 848,274 |
| 2024-07-02 | 18.740 | 19.300 | 18.700 | 19.140 | 19.140 | 868,590 |
| 2024-07-01 | 18.720 | 18.790 | 18.500 | 18.690 | 18.690 | 376,193 |
| 2024-06-28 | 19.650 | 19.750 | 18.750 | 18.880 | 18.880 | 225,742 |
| 2024-06-27 | 17.800 | 19.460 | 17.750 | 19.340 | 19.340 | 2,489,018 |
| 2024-06-26 | 18.580 | 18.600 | 17.760 | 17.850 | 17.850 | 365,575 |
| 2024-06-25 | 18.250 | 18.660 | 18.120 | 18.220 | 18.220 | 221,350 |
| 2024-06-24 | 17.880 | 18.780 | 17.500 | 18.240 | 18.240 | 1,023,990 |
| 2024-06-21 | 17.880 | 18.000 | 17.000 | 17.520 | 17.520 | 582,736 |
| 2024-06-20 | 17.670 | 17.750 | 17.450 | 17.520 | 17.520 | 85,182 |
| 2024-06-14 | 17.000 | 17.900 | 16.820 | 17.660 | 17.660 | 909,149 |
| 2024-06-13 | 16.100 | 17.440 | 16.000 | 17.360 | 17.360 | 1,369,133 |
| 2024-06-12 | 16.000 | 16.230 | 16.000 | 16.070 | 16.070 | 102,240 |
| 2024-06-11 | 16.030 | 16.230 | 16.000 | 16.030 | 16.030 | 295,701 |
| 2024-06-10 | 16.020 | 16.200 | 16.000 | 16.070 | 16.070 | 105,590 |
| 2024-06-07 | 16.010 | 16.240 | 15.950 | 16.000 | 16.000 | 373,283 |
| 2024-06-06 | 16.450 | 16.500 | 16.020 | 16.130 | 16.130 | 195,017 |
| 2024-06-05 | 16.220 | 16.580 | 16.210 | 16.270 | 16.270 | 36,153 |
| 2024-06-04 | 16.300 | 16.890 | 16.000 | 16.710 | 16.710 | 1,342,367 |
| 2024-06-03 | 16.010 | 16.500 | 16.000 | 16.300 | 16.300 | 126,055 |
| 2024-05-31 | 16.000 | 16.300 | 15.950 | 16.020 | 16.020 | 154,871 |
| 2024-05-30 | 16.010 | 16.100 | 15.900 | 16.010 | 16.010 | 82,438 |
| 2024-05-29 | 16.350 | 16.350 | 16.000 | 16.030 | 16.030 | 514,293 |
| 2024-05-27 | 16.350 | 16.350 | 16.000 | 16.060 | 16.060 | 125,166 |
| 2024-05-24 | 16.250 | 16.400 | 15.300 | 16.010 | 16.010 | 307,539 |
| 2024-05-23 | 16.350 | 16.350 | 16.050 | 16.100 | 16.100 | 3,719 |
| 2024-05-22 | 15.800 | 16.400 | 15.800 | 16.010 | 16.010 | 347,356 |
| 2024-05-21 | 16.330 | 16.330 | 16.000 | 16.030 | 16.030 | 53,512 |
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.