Jahangir Siddiqui & Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-27	10.350	10.450	10.330	10.400	9.834	64,500
2023-02-24	10.700	10.870	10.450	10.510	9.938	271,000
2023-02-23	10.840	10.900	10.720	10.800	10.213	61,500
2023-02-22	10.980	11.190	10.800	10.950	10.354	365,000
2023-02-21	10.550	10.980	10.500	10.920	10.326	179,500
2023-02-20	10.650	10.780	10.500	10.540	9.967	148,500
2023-02-17	11.270	11.270	10.720	10.780	10.194	279,000
2023-02-16	11.240	11.680	11.050	11.360	10.742	519,500
2023-02-15	10.980	11.200	10.750	11.050	10.449	120,500
2023-02-14	11.510	11.950	10.800	10.900	10.307	1,143,500
2023-02-13	11.970	12.200	11.650	11.690	11.054	991,500
2023-02-10	11.000	11.980	11.000	11.840	11.196	2,558,500
2023-02-09	11.000	11.210	10.920	11.000	10.402	932,500
2023-02-08	10.710	11.150	10.700	10.890	10.298	795,500
2023-02-07	10.450	11.180	10.450	10.890	10.298	1,672,500
2023-02-06	10.400	10.590	10.400	10.560	9.986	211,000
2023-02-03	10.800	10.800	10.260	10.420	9.853	135,000
2023-02-02	10.400	10.810	10.300	10.650	10.071	332,000
2023-02-01	10.510	10.800	10.300	10.360	9.796	208,000
2023-01-31	10.600	10.650	10.080	10.370	9.806	503,000
2023-01-30	10.510	10.510	10.060	10.250	9.692	85,500
2023-01-27	10.850	11.010	10.410	10.510	9.938	513,000
2023-01-26	10.330	10.970	10.210	10.750	10.165	1,052,500
2023-01-25	10.220	10.750	10.200	10.260	9.702	249,000
2023-01-24	10.030	10.300	10.010	10.220	9.664	125,000
2023-01-23	9.830	10.090	9.750	9.990	9.447	130,000
2023-01-20	10.130	10.200	9.760	9.800	9.267	162,500
2023-01-19	10.150	10.400	10.020	10.100	9.551	175,000
2023-01-18	9.050	10.280	9.000	10.160	9.607	1,411,500
2023-01-17	10.500	10.500	9.280	9.280	8.775	1,760,000
2023-01-16	10.800	10.800	10.210	10.280	9.721	282,500
2023-01-13	11.080	11.330	10.760	10.860	10.269	155,000
2023-01-12	11.100	11.400	10.900	11.000	10.402	487,000
2023-01-11	11.400	11.400	10.800	10.940	10.345	326,000
2023-01-10	11.070	11.350	10.800	10.930	10.335	725,000
2023-01-09	11.100	11.120	10.750	10.860	10.269	264,500
2023-01-06	11.230	11.440	10.750	11.240	10.629	339,000
2023-01-05	11.010	11.200	10.800	11.100	10.496	175,000
2023-01-04	11.270	11.430	10.760	10.980	10.383	187,500
2023-01-03	11.100	11.100	10.850	10.970	10.373	184,500
2023-01-02	10.280	11.230	10.280	11.030	10.430	1,078,500
2022-12-30	10.280	10.640	10.020	10.230	9.674	352,500
2022-12-29	9.790	10.350	9.750	10.280	9.721	194,000
2022-12-28	10.250	10.400	9.560	9.670	9.144	1,036,000
2022-12-27	10.750	10.750	10.350	10.400	9.834	577,500
2022-12-26	10.650	11.080	10.390	10.560	9.986	475,000
2022-12-23	10.520	10.640	10.150	10.230	9.674	159,500
2022-12-22	10.250	10.700	10.100	10.460	9.891	375,500
2022-12-21	10.620	11.110	10.250	10.250	9.692	1,565,500
2022-12-20	12.060	12.080	11.250	11.250	10.638	518,500
2022-12-19	12.500	12.500	12.100	12.250	11.584	564,000
2022-12-16	12.750	12.880	12.500	12.640	11.952	332,500
2022-12-15	13.300	13.300	12.750	12.830	12.132	199,500
2022-12-14	13.500	13.550	13.150	13.250	12.529	178,500
2022-12-13	13.490	13.730	13.260	13.370	12.643	227,500
2022-12-12	14.000	14.030	13.260	13.330	12.605	463,500
2022-12-09	13.600	14.200	13.600	13.900	13.144	333,500
2022-12-08	13.920	14.230	13.610	13.720	12.974	288,500
2022-12-07	13.730	14.400	13.500	14.060	13.295	926,500
2022-12-06	13.970	13.980	13.250	13.560	12.822	373,000

← NewerPage 16 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.