Jahangir Siddiqui & Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-19	15.250	15.500	15.010	15.400	15.400	45,500
2024-02-16	16.000	16.000	15.450	15.530	15.530	54,500
2024-02-15	16.020	16.020	16.000	16.000	16.000	27,000
2024-02-14	16.000	16.250	15.800	16.120	16.120	49,000
2024-02-13	16.050	16.150	15.520	15.820	15.820	46,000
2024-02-12	16.000	16.300	15.750	15.960	15.960	1,085,500
2024-02-09	15.900	16.490	15.500	16.130	16.130	456,000
2024-02-07	16.300	16.500	16.260	16.310	16.310	78,500
2024-02-06	16.250	16.500	16.250	16.290	16.290	86,500
2024-02-02	16.060	16.250	16.060	16.220	16.220	20,000
2024-02-01	16.010	16.200	16.010	16.170	16.170	18,500
2024-01-31	16.000	16.240	16.000	16.170	16.170	323,500
2024-01-30	16.050	16.300	15.900	16.070	16.070	637,000
2024-01-29	16.110	16.200	16.050	16.180	16.180	356,000
2024-01-26	16.000	16.700	16.000	16.210	16.210	779,000
2024-01-25	16.040	16.350	16.000	16.050	16.050	532,000
2024-01-24	16.100	16.400	16.100	16.200	16.200	201,500
2024-01-23	16.000	16.200	16.000	16.120	16.120	14,000
2024-01-22	15.920	16.300	15.920	16.200	16.200	230,000
2024-01-19	16.250	16.250	16.050	16.100	16.100	81,500
2024-01-18	16.030	16.250	15.800	16.090	16.090	391,000
2024-01-17	16.740	16.740	15.800	16.250	16.250	159,000
2024-01-16	15.990	16.500	15.700	16.450	16.450	950,500
2024-01-15	16.190	16.240	15.750	15.830	15.830	471,500
2024-01-12	15.910	16.690	15.910	16.100	16.100	168,500
2024-01-11	16.000	16.250	16.000	16.200	16.200	146,000
2024-01-10	15.910	16.200	15.900	16.130	16.130	195,500
2024-01-09	16.010	16.200	15.510	16.050	16.050	418,000
2024-01-08	16.270	16.270	15.860	15.930	15.930	385,000
2024-01-05	16.260	16.900	16.000	16.260	16.260	402,500
2024-01-04	16.330	16.590	16.090	16.420	16.420	842,000
2024-01-03	15.900	16.440	15.610	16.050	16.050	875,500
2024-01-02	15.590	15.850	15.310	15.590	15.590	729,500
2024-01-01	14.650	15.500	14.640	15.450	15.450	1,081,500
2023-12-29	15.640	16.240	14.170	14.510	14.510	2,439,500
2023-12-28	14.500	15.420	14.500	15.320	15.320	881,000
2023-12-27	13.410	14.340	13.410	14.340	14.340	440,000
2023-12-26	14.300	14.350	13.320	13.340	13.340	190,500
2023-12-22	15.500	15.500	14.250	14.400	14.400	345,000
2023-12-21	15.000	15.330	14.410	15.270	15.270	330,500
2023-12-20	16.010	16.010	14.950	15.120	15.120	552,500
2023-12-19	17.210	17.250	16.040	16.050	16.050	583,000
2023-12-18	17.910	18.000	17.250	17.340	17.340	830,000
2023-12-15	16.960	17.850	16.700	17.610	17.610	1,305,500
2023-12-14	16.460	16.870	16.120	16.690	16.690	1,069,000
2023-12-13	16.800	17.190	16.250	16.520	16.520	878,500
2023-12-12	16.500	17.200	16.500	16.900	16.900	1,268,000
2023-12-11	16.100	16.610	16.000	16.460	16.460	888,000
2023-12-08	16.230	16.370	16.100	16.210	16.210	588,500
2023-12-07	16.090	16.290	15.810	16.010	16.010	1,536,500
2023-12-06	15.780	16.090	15.600	15.890	15.890	1,828,500
2023-12-05	15.400	15.680	15.260	15.610	15.610	669,000
2023-12-04	15.440	15.600	15.250	15.390	15.390	501,000
2023-12-01	15.000	15.330	14.810	15.240	15.240	278,000
2023-11-30	15.270	15.430	14.810	14.990	14.990	192,500
2023-11-29	15.250	15.870	15.150	15.240	15.240	1,679,000
2023-11-28	14.900	15.330	14.750	15.110	15.110	937,000
2023-11-27	14.700	15.100	14.400	14.990	14.990	1,252,000
2023-11-24	14.610	14.900	14.610	14.770	14.770	177,500
2023-11-23	14.620	14.970	14.610	14.730	14.730	364,500

← NewerPage 12 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.