Jahangir Siddiqui & Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-30	9.910	10.350	9.890	10.300	10.300	165,000
2023-05-29	10.450	10.450	9.890	9.940	9.940	121,500
2023-05-26	9.790	10.000	9.700	9.950	9.950	149,000
2023-05-25	10.050	10.190	10.050	10.170	10.170	28,500
2023-05-24	10.230	10.230	10.050	10.110	10.110	57,500
2023-05-23	10.130	10.330	10.120	10.150	10.150	55,000
2023-05-22	10.120	10.390	10.000	10.020	10.020	162,000
2023-05-19	10.120	10.480	10.120	10.340	10.340	67,500
2023-05-18	10.370	10.370	10.250	10.250	10.250	51,000
2023-05-17	10.450	10.480	10.350	10.400	10.400	26,000
2023-05-16	10.220	10.450	10.220	10.340	10.340	344,500
2023-05-15	10.200	10.490	10.110	10.310	10.310	104,500
2023-05-12	10.350	10.400	10.250	10.390	10.390	18,000
2023-05-11	10.280	10.440	10.200	10.240	10.240	106,500
2023-05-10	10.330	10.490	10.150	10.270	10.270	32,500
2023-05-09	10.520	10.520	10.310	10.330	10.330	109,000
2023-05-08	10.770	11.000	10.490	10.690	10.690	2,657,500
2023-05-05	11.130	11.180	10.750	11.020	11.020	326,500
2023-05-04	11.200	11.400	11.000	11.020	11.020	137,000
2023-05-03	11.030	11.600	10.810	11.330	11.330	652,000
2023-05-02	10.900	11.000	10.750	11.000	11.000	128,000
2023-04-28	11.140	11.140	10.810	10.900	10.900	85,000
2023-04-27	10.750	11.580	10.750	11.040	11.040	3,427,500
2023-04-26	10.060	10.750	10.060	10.580	10.580	487,500
2023-04-20	10.000	10.250	10.000	10.210	10.210	8,000
2023-04-19	10.050	10.100	10.050	10.100	10.100	18,500
2023-04-18	10.000	10.130	10.000	10.070	10.070	17,000
2023-04-17	10.030	10.030	10.000	10.020	10.020	60,500
2023-04-13	10.130	10.150	10.130	10.150	10.150	22,000
2023-04-12	10.070	10.290	10.070	10.200	10.200	82,500
2023-04-11	10.250	10.250	10.250	10.250	10.250	3,000
2023-04-10	10.200	10.260	10.070	10.250	10.250	9,500
2023-04-07	10.350	10.380	10.200	10.200	10.200	18,000
2023-04-06	10.200	10.300	10.010	10.230	10.230	48,500
2023-04-05	10.300	10.300	10.010	10.070	10.070	65,000
2023-04-04	10.100	10.250	9.910	10.180	10.180	34,500
2023-04-03	10.290	10.300	10.250	10.300	10.300	15,500
2023-03-31	10.000	10.170	9.970	10.150	10.150	208,500
2023-03-30	10.130	10.180	9.950	9.990	9.990	7,000
2023-03-29	10.110	10.200	10.000	10.020	10.020	62,000
2023-03-28	10.200	10.340	10.150	10.290	10.290	25,000
2023-03-27	10.110	10.330	10.030	10.190	10.190	25,500
2023-03-24	10.500	10.500	10.000	10.190	10.190	645,500
2023-03-22	11.000	11.250	10.720	10.790	10.790	155,000
2023-03-21	11.100	11.350	11.000	11.030	10.430	591,000
2023-03-20	11.050	11.110	10.920	10.950	10.354	921,000
2023-03-17	11.000	11.280	11.000	11.050	10.449	128,000
2023-03-16	11.390	11.400	11.030	11.100	10.496	181,000
2023-03-15	11.300	11.480	11.100	11.250	10.638	159,500
2023-03-14	11.150	11.700	10.850	11.190	10.581	1,304,000
2023-03-13	10.800	11.180	10.680	11.030	10.430	689,000
2023-03-10	10.570	10.840	10.530	10.670	10.090	308,500
2023-03-09	10.450	10.500	10.380	10.450	9.882	55,500
2023-03-08	10.500	10.500	10.310	10.440	9.872	42,000
2023-03-07	10.500	10.590	10.350	10.490	9.919	43,000
2023-03-06	10.770	10.770	10.350	10.510	9.938	156,500
2023-03-03	10.200	10.450	10.100	10.270	9.711	178,500
2023-03-02	10.200	10.390	10.000	10.060	9.513	213,500
2023-03-01	10.010	10.240	9.850	10.190	9.636	269,500
2023-02-28	10.320	10.500	10.100	10.310	9.749	101,500

← NewerPage 15 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.