Jahangir Siddiqui & Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-20	16.110	16.600	15.920	16.150	16.150	184,422
2024-05-17	16.260	16.400	16.050	16.180	16.180	137,000
2024-05-16	16.100	16.930	16.020	16.250	16.250	122,000
2024-05-15	16.500	16.570	16.150	16.220	16.220	220,000
2024-05-14	16.800	17.000	16.500	16.550	16.550	381,000
2024-05-13	16.720	17.150	16.630	16.990	16.990	403,000
2024-05-10	16.150	16.950	16.150	16.830	16.830	1,338,000
2024-05-09	15.800	16.160	15.760	15.980	15.980	612,000
2024-05-08	15.500	15.970	15.450	15.740	15.740	671,000
2024-05-07	15.000	16.120	15.000	15.480	15.480	1,730,500
2024-05-06	15.190	15.250	15.000	15.000	15.000	451,500
2024-05-03	14.810	15.120	14.800	15.000	15.000	446,000
2024-05-02	15.000	15.140	14.810	14.900	14.900	390,500
2024-04-30	14.650	15.150	14.650	14.920	14.920	301,500
2024-04-29	14.900	15.220	14.600	14.620	14.620	145,000
2024-04-26	15.300	15.300	14.910	15.020	15.020	93,000
2024-04-25	15.840	15.840	15.200	15.210	15.210	110,000
2024-04-24	15.400	15.500	15.020	15.140	15.140	303,500
2024-04-23	16.050	16.050	15.300	15.350	15.350	223,500
2024-04-22	15.900	16.250	15.900	16.050	16.050	81,000
2024-04-19	16.100	16.300	16.000	16.190	16.190	317,000
2024-04-18	16.060	16.200	15.850	16.080	16.080	206,000
2024-04-17	16.050	16.250	15.750	16.200	16.200	383,500
2024-04-16	16.100	16.340	16.030	16.220	16.220	271,500
2024-04-15	16.490	16.490	15.800	16.160	16.160	365,000
2024-04-09	16.250	16.700	16.110	16.410	16.410	246,500
2024-04-08	15.100	16.140	15.100	15.950	15.950	770,000
2024-04-04	14.250	15.270	14.200	15.010	15.010	192,000
2024-04-03	13.660	14.200	13.660	14.200	14.200	112,000
2024-04-02	14.350	14.350	13.750	13.870	13.870	101,000
2024-04-01	14.400	14.750	14.250	14.280	14.280	55,000
2024-03-29	14.350	15.000	14.350	14.820	14.820	70,500
2024-03-28	14.300	14.710	14.300	14.360	14.360	224,500
2024-03-27	14.100	14.580	14.100	14.230	14.230	38,500
2024-03-26	14.060	14.100	13.750	14.090	14.090	78,500
2024-03-25	14.200	14.200	14.100	14.100	14.100	14,000
2024-03-22	14.050	14.050	14.050	14.050	14.050	1,000
2024-03-21	14.600	14.600	14.000	14.210	14.210	82,500
2024-03-20	14.740	14.740	14.370	14.500	14.500	20,000
2024-03-19	14.550	14.750	14.440	14.490	14.490	19,500
2024-03-18	14.730	14.730	14.540	14.680	14.680	5,500
2024-03-15	15.020	15.100	14.010	14.680	14.680	138,500
2024-03-14	15.100	15.100	14.920	15.020	15.020	47,500
2024-03-13	15.190	15.490	14.750	14.800	14.800	45,500
2024-03-12	15.490	15.490	14.900	14.950	14.950	131,000
2024-03-11	15.690	15.690	15.310	15.390	15.390	91,500
2024-03-08	15.500	15.690	15.310	15.500	15.500	51,500
2024-03-07	15.300	15.700	15.300	15.630	15.630	57,500
2024-03-06	15.690	15.930	15.500	15.520	15.520	183,000
2024-03-05	15.400	15.550	15.370	15.550	15.550	152,000
2024-03-04	15.280	15.750	15.150	15.350	15.350	270,500
2024-03-01	15.290	15.290	14.900	15.020	15.020	60,000
2024-02-29	15.030	15.290	15.030	15.250	15.250	136,000
2024-02-28	15.400	15.500	14.850	15.000	15.000	403,500
2024-02-27	15.500	15.550	15.000	15.230	15.230	75,000
2024-02-26	15.480	15.750	15.400	15.750	15.750	51,500
2024-02-23	15.300	15.300	15.110	15.210	15.210	27,500
2024-02-22	15.500	15.500	15.250	15.250	15.250	41,000
2024-02-21	15.250	15.400	15.210	15.260	15.260	31,500
2024-02-20	15.360	15.360	15.000	15.070	15.070	41,500

← NewerPage 11 of 21 · 1,244 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.