Jahangir Siddiqui & Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	14.780	15.000	14.600	14.700	14.700	280,500
2023-11-21	14.520	15.280	14.100	14.660	14.660	949,000
2023-11-20	14.450	14.850	14.250	14.560	14.560	753,500
2023-11-17	13.950	14.670	13.800	14.280	14.280	2,481,000
2023-11-16	13.900	14.030	13.700	13.790	13.790	1,219,000
2023-11-15	13.400	14.000	13.200	13.730	13.730	1,139,500
2023-11-14	13.350	13.400	13.150	13.380	13.380	212,000
2023-11-13	13.400	13.600	13.100	13.480	13.480	717,500
2023-11-10	12.860	13.400	12.860	13.160	13.160	556,500
2023-11-08	12.920	12.980	12.800	12.930	12.930	184,000
2023-11-07	13.390	13.390	12.630	12.670	12.670	407,000
2023-11-06	12.600	13.400	12.530	13.230	13.230	1,637,500
2023-11-03	12.360	12.800	12.360	12.500	12.500	720,500
2023-11-02	11.990	12.750	11.990	12.590	12.590	1,226,500
2023-11-01	11.410	12.000	11.410	11.810	11.810	771,000
2023-10-31	11.520	11.790	11.420	11.500	11.500	548,000
2023-10-30	11.600	12.050	11.510	11.800	11.800	254,500
2023-10-27	11.860	11.860	11.550	11.600	11.600	178,000
2023-10-26	12.250	12.450	11.660	11.960	11.960	790,000
2023-10-25	12.280	12.570	12.200	12.250	12.250	834,500
2023-10-24	11.730	12.250	11.730	12.150	12.150	412,500
2023-10-23	12.000	12.150	11.500	11.640	11.640	63,000
2023-10-20	12.050	12.250	11.950	11.980	11.980	167,000
2023-10-19	11.700	12.090	11.700	12.010	12.010	469,000
2023-10-18	11.690	11.980	11.650	11.710	11.710	635,000
2023-10-17	11.130	11.750	11.130	11.570	11.570	480,500
2023-10-16	11.280	11.410	11.080	11.290	11.290	410,500
2023-10-13	11.690	11.800	11.100	11.230	11.230	873,500
2023-10-12	11.610	11.680	11.410	11.600	11.600	78,000
2023-10-11	11.610	11.900	11.600	11.780	11.780	84,000
2023-10-10	11.500	11.850	11.500	11.690	11.690	242,000
2023-10-09	11.890	11.900	11.390	11.470	11.470	230,500
2023-10-06	11.650	11.900	11.510	11.800	11.800	45,000
2023-10-05	11.430	11.920	11.430	11.820	11.820	176,000
2023-10-04	11.750	11.750	11.400	11.450	11.450	70,500
2023-10-03	12.000	12.100	11.650	11.700	11.700	257,500
2023-10-02	12.110	12.960	11.900	12.100	12.100	1,234,500
2023-09-28	12.440	12.500	12.250	12.330	12.330	1,302,000
2023-09-27	12.300	12.350	12.290	12.310	12.310	185,500
2023-09-26	12.290	12.450	12.200	12.240	12.240	1,053,500
2023-09-25	12.100	12.350	12.100	12.230	12.230	657,500
2023-09-22	11.900	12.200	11.860	12.110	12.110	650,000
2023-09-21	11.700	12.070	11.700	11.880	11.880	1,088,000
2023-09-20	11.370	11.720	11.360	11.670	11.670	585,000
2023-09-19	11.340	11.500	11.300	11.390	11.390	604,000
2023-09-18	11.200	11.300	11.110	11.240	11.240	408,500
2023-09-15	10.950	11.150	10.900	11.100	11.100	850,500
2023-09-14	10.600	10.880	10.600	10.720	10.720	363,000
2023-09-13	10.510	11.000	10.500	10.560	10.560	917,500
2023-09-12	10.850	11.000	10.400	10.500	10.500	410,500
2023-09-11	10.650	10.940	10.500	10.720	10.720	450,500
2023-09-08	10.170	10.850	10.170	10.500	10.500	1,306,000
2023-09-07	10.150	10.700	10.130	10.200	10.200	1,443,500
2023-09-06	10.110	10.340	10.100	10.290	10.290	121,000
2023-09-05	10.290	10.300	10.000	10.190	10.190	106,000
2023-09-04	10.300	10.400	10.100	10.110	10.110	186,000
2023-09-01	10.000	10.250	9.950	10.250	10.250	104,000
2023-08-31	10.600	10.600	9.970	10.020	10.020	591,000
2023-08-30	10.300	10.650	10.250	10.420	10.420	197,000
2023-08-29	10.900	10.900	10.360	10.390	10.390	175,000

← NewerPage 13 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.