Jahangir Siddiqui & Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-05	14.000	14.390	13.400	13.730	12.983	2,115,000
2022-12-02	14.500	14.700	13.750	13.970	13.210	599,000
2022-12-01	14.000	14.840	13.900	14.510	13.721	905,500
2022-11-30	14.150	14.290	13.800	13.930	13.172	460,000
2022-11-29	14.350	14.350	13.510	14.060	13.295	687,000
2022-11-28	14.800	15.140	14.240	14.240	13.465	638,500
2022-11-25	15.780	15.780	15.010	15.390	14.553	289,000
2022-11-24	15.490	15.770	15.260	15.380	14.543	436,500
2022-11-23	15.790	15.800	15.260	15.440	14.600	309,500
2022-11-22	15.200	16.020	15.200	15.580	14.733	1,920,500
2022-11-21	15.250	15.670	15.050	15.270	14.439	786,500
2022-11-18	15.400	15.500	15.250	15.290	14.458	710,000
2022-11-17	15.880	16.250	15.250	15.580	14.733	3,667,500
2022-11-16	14.200	15.440	14.200	15.440	14.600	4,607,500
2022-11-15	15.060	15.260	14.240	14.370	13.588	4,232,000
2022-11-14	14.250	15.480	13.970	15.280	14.449	4,231,000
2022-11-11	13.390	14.410	13.390	14.410	13.626	2,861,000
2022-11-10	12.560	13.550	12.280	13.410	12.681	783,000
2022-11-08	12.520	12.890	12.500	12.620	11.934	144,500
2022-11-07	12.600	12.690	12.500	12.500	11.820	32,000
2022-11-04	12.250	12.660	12.250	12.450	11.773	61,000
2022-11-03	12.650	12.800	12.630	12.660	11.971	80,000
2022-11-02	12.600	12.750	12.560	12.650	11.962	109,500
2022-11-01	12.510	12.750	12.500	12.740	12.047	70,500
2022-10-31	12.500	12.600	12.500	12.500	11.820	32,000
2022-10-28	12.470	12.750	12.400	12.500	11.820	166,000
2022-10-27	12.330	12.590	12.250	12.300	11.631	163,000
2022-10-26	12.750	12.750	12.350	12.380	11.707	235,000
2022-10-25	13.050	13.100	12.900	12.950	12.246	83,000
2022-10-24	13.280	13.490	13.010	13.050	12.340	142,000
2022-10-21	13.050	13.440	13.000	13.280	12.558	222,000
2022-10-20	13.130	13.410	13.130	13.220	12.501	321,500
2022-10-19	13.100	13.340	13.010	13.240	12.520	389,000
2022-10-18	12.950	13.400	12.800	13.100	12.387	430,000
2022-10-17	12.860	13.000	12.850	12.850	12.151	105,500
2022-10-14	13.000	13.100	12.800	12.880	12.179	181,500
2022-10-13	13.250	13.250	12.850	13.090	12.378	276,500
2022-10-12	13.010	13.690	13.000	13.100	12.387	1,303,000
2022-10-11	13.120	13.220	13.000	13.110	12.397	568,500
2022-10-10	13.200	13.250	13.140	13.160	12.444	70,500
2022-10-07	13.150	13.350	13.000	13.010	12.302	321,000
2022-10-06	13.290	13.380	13.190	13.240	12.520	258,500
2022-10-05	13.100	13.300	13.000	13.160	12.444	446,000
2022-10-04	13.250	13.250	13.000	13.000	12.293	347,500
2022-10-03	13.200	13.500	13.020	13.120	12.406	272,500
2022-09-30	13.140	13.440	13.000	13.180	12.463	588,500
2022-09-29	13.700	13.700	12.760	13.080	12.369	688,000
2022-09-28	13.990	14.000	13.500	13.630	12.889	893,500
2022-09-27	12.750	13.560	12.750	13.560	12.822	1,485,000
2022-09-26	12.470	12.700	12.450	12.560	11.877	28,000
2022-09-23	12.650	12.750	12.500	12.520	11.839	34,500
2022-09-22	12.500	12.650	12.300	12.500	11.820	178,000
2022-09-21	12.550	12.990	12.410	12.750	12.056	150,500
2022-09-20	12.600	12.890	12.500	12.550	11.867	126,000
2022-09-19	13.000	13.000	12.600	12.620	11.934	93,500
2022-09-16	12.750	13.300	12.580	12.890	12.189	684,000
2022-09-15	12.500	13.180	12.500	12.790	12.094	697,000
2022-09-14	12.300	12.650	12.200	12.530	11.848	444,500
2022-09-13	12.320	12.500	12.250	12.280	11.612	13,500
2022-09-12	12.320	12.550	12.300	12.320	11.650	33,500

← NewerPage 17 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.