Jahangir Siddiqui & Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	10.900	10.900	10.360	10.390	10.390	175,000
2023-08-28	11.450	11.450	10.800	10.900	10.900	110,000
2023-08-25	11.520	11.550	11.320	11.390	11.390	1,118,500
2023-08-24	11.600	11.960	11.500	11.600	11.600	276,500
2023-08-23	11.850	12.160	11.650	11.740	11.740	448,000
2023-08-22	11.250	12.140	11.120	11.850	11.850	1,231,500
2023-08-21	11.820	11.820	11.420	11.490	11.490	190,000
2023-08-18	12.450	12.500	11.800	11.960	11.960	484,500
2023-08-17	12.910	12.910	12.220	12.270	12.270	261,000
2023-08-16	13.500	13.550	12.770	12.850	12.850	264,500
2023-08-15	13.300	13.940	13.200	13.490	13.490	797,500
2023-08-11	13.200	13.550	13.060	13.290	13.290	462,000
2023-08-10	13.250	14.250	13.110	13.330	13.330	2,630,000
2023-08-09	13.700	13.700	12.900	13.310	13.310	1,864,500
2023-08-08	12.740	13.350	12.490	13.350	13.350	2,655,500
2023-08-07	11.490	12.350	11.430	12.350	12.350	1,726,000
2023-08-04	11.360	11.400	11.250	11.350	11.350	119,500
2023-08-03	11.490	11.780	11.350	11.360	11.360	473,000
2023-08-02	11.470	11.600	11.350	11.420	11.420	383,500
2023-08-01	11.370	11.550	11.180	11.390	11.390	427,500
2023-07-31	11.250	11.320	11.100	11.160	11.160	519,000
2023-07-27	11.310	11.500	11.200	11.260	11.260	512,500
2023-07-26	11.500	11.600	11.350	11.400	11.400	285,000
2023-07-25	11.050	11.550	11.000	11.490	11.490	799,000
2023-07-24	11.080	11.130	11.030	11.050	11.050	127,000
2023-07-21	11.300	11.330	11.200	11.200	11.200	341,000
2023-07-20	11.040	11.390	11.000	11.210	11.210	548,500
2023-07-19	11.180	11.220	10.950	11.040	11.040	224,000
2023-07-18	11.440	11.440	11.080	11.110	11.110	281,500
2023-07-17	11.350	11.730	11.300	11.370	11.370	1,010,000
2023-07-14	11.160	11.190	11.120	11.140	11.140	21,000
2023-07-13	11.150	11.700	11.050	11.260	11.260	1,854,000
2023-07-12	11.270	11.450	10.960	11.010	11.010	431,500
2023-07-11	11.300	11.650	11.010	11.270	11.270	1,001,000
2023-07-10	11.050	11.400	11.000	11.300	11.300	433,500
2023-07-07	10.610	11.170	10.600	10.990	10.990	179,500
2023-07-06	10.600	10.800	10.550	10.740	10.740	20,000
2023-07-05	10.980	11.000	10.650	10.720	10.720	58,500
2023-07-04	10.700	11.250	10.310	10.780	10.780	1,012,500
2023-07-03	10.100	10.500	10.050	10.500	10.500	644,500
2023-06-27	9.400	9.590	9.230	9.500	9.500	545,000
2023-06-26	9.000	9.390	8.550	9.300	9.300	196,000
2023-06-23	9.100	9.100	8.750	8.830	8.830	154,500
2023-06-22	9.310	9.310	9.020	9.130	9.130	136,000
2023-06-21	9.500	9.700	9.310	9.490	9.490	51,000
2023-06-20	9.530	9.800	9.360	9.750	9.750	143,500
2023-06-19	9.730	9.930	9.400	9.900	9.900	101,000
2023-06-16	9.910	9.950	9.600	9.720	9.720	211,500
2023-06-15	10.000	10.000	9.770	9.870	9.870	311,500
2023-06-14	10.000	10.100	9.930	10.000	10.000	37,500
2023-06-13	10.450	10.450	9.850	10.010	10.010	119,500
2023-06-12	10.210	10.210	10.170	10.180	10.180	9,000
2023-06-09	10.380	10.450	10.350	10.400	10.400	3,000
2023-06-08	10.590	10.590	10.250	10.270	10.270	23,500
2023-06-07	10.310	10.600	10.310	10.490	10.490	200,000
2023-06-06	10.170	10.450	10.150	10.310	10.310	227,000
2023-06-05	10.190	10.460	10.010	10.250	10.250	106,000
2023-06-02	10.060	10.190	10.050	10.190	10.190	115,000
2023-06-01	10.030	10.250	9.990	10.120	10.120	214,500
2023-05-31	10.090	10.170	10.000	10.150	10.150	21,000

← NewerPage 14 of 21 · 1,245 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.