Jahangir Siddiqui & Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	12.590	12.950	12.250	12.430	11.754	211,500
2022-09-08	12.250	12.650	12.250	12.630	11.943	62,500
2022-09-07	12.450	12.750	12.270	12.330	11.659	25,000
2022-09-06	12.250	12.450	12.250	12.450	11.773	62,500
2022-09-05	12.400	12.490	12.000	12.300	11.631	211,500
2022-09-02	12.950	13.390	11.760	12.570	11.886	432,000
2022-09-01	12.950	12.950	12.750	12.760	12.066	65,500
2022-08-31	12.800	13.050	12.700	12.920	12.217	55,000
2022-08-30	13.100	13.100	12.700	12.700	12.009	142,000
2022-08-29	12.800	12.800	12.650	12.750	12.056	93,500
2022-08-26	12.900	13.140	12.800	12.980	12.274	63,000
2022-08-25	13.200	13.380	12.800	12.910	12.208	286,500
2022-08-24	13.450	13.510	13.200	13.230	12.510	167,500
2022-08-23	13.940	13.940	13.500	13.550	12.813	288,500
2022-08-22	13.850	13.850	13.400	13.470	12.737	213,000
2022-08-19	14.000	14.200	13.950	13.990	13.229	57,000
2022-08-18	14.200	14.350	14.010	14.020	13.257	153,000
2022-08-17	14.700	14.720	14.050	14.180	13.409	349,000
2022-08-16	14.500	14.830	14.110	14.190	13.418	600,000
2022-08-15	14.500	14.890	14.400	14.500	13.711	988,500
2022-08-12	14.300	14.700	14.110	14.390	13.607	1,613,500
2022-08-11	13.530	14.580	13.410	14.310	13.532	2,380,000
2022-08-10	13.010	13.900	13.010	13.570	12.832	969,500
2022-08-05	13.300	13.630	12.760	13.220	12.501	363,000
2022-08-04	13.010	13.700	13.010	13.180	12.463	263,500
2022-08-03	12.350	13.490	12.350	13.010	12.302	793,000
2022-08-02	12.110	12.500	12.100	12.500	11.820	197,000
2022-08-01	12.500	12.550	12.360	12.470	11.792	128,500
2022-07-29	12.730	12.790	12.500	12.550	11.867	56,500
2022-07-28	12.440	12.990	12.330	12.520	11.839	245,000
2022-07-27	12.550	12.550	12.100	12.300	11.631	171,500
2022-07-26	12.630	12.950	12.500	12.550	11.867	51,000
2022-07-25	12.500	12.670	12.500	12.630	11.943	105,000
2022-07-22	12.600	12.900	12.500	12.790	12.094	44,000
2022-07-21	12.900	13.130	12.600	12.710	12.019	390,500
2022-07-20	12.900	13.000	12.800	12.840	12.142	353,000
2022-07-19	13.240	13.240	12.830	12.850	12.151	200,500
2022-07-18	13.000	13.300	13.000	13.030	12.321	287,000
2022-07-15	13.250	13.450	13.200	13.230	12.510	192,000
2022-07-14	13.600	13.800	13.300	13.470	12.737	545,000
2022-07-13	13.500	13.600	13.200	13.520	12.785	193,000
2022-07-07	13.300	13.490	13.290	13.390	12.662	55,500
2022-07-06	13.490	13.500	13.260	13.400	12.671	63,500
2022-07-05	13.270	13.400	13.250	13.330	12.605	72,500
2022-07-04	13.340	13.600	13.200	13.220	12.501	140,000
2022-07-01	13.240	13.920	13.240	13.340	12.614	746,500
2022-06-30	13.210	13.420	13.200	13.220	12.501	146,000
2022-06-29	13.180	13.390	13.180	13.210	12.491	411,000
2022-06-28	13.200	13.650	13.000	13.040	12.331	651,000
2022-06-27	13.000	13.180	12.730	13.150	12.435	275,000
2022-06-24	13.700	13.700	12.580	12.730	12.038	2,473,500
2022-06-23	13.500	13.800	13.400	13.600	12.860	267,500
2022-06-22	13.600	13.650	13.350	13.400	12.671	195,000
2022-06-21	13.220	13.890	13.010	13.520	12.785	520,500
2022-06-20	13.500	13.500	13.150	13.240	12.520	72,000
2022-06-17	13.150	13.500	13.150	13.460	12.728	410,000
2022-06-16	13.010	13.400	13.000	13.180	12.463	217,500
2022-06-15	13.400	13.620	13.000	13.090	12.378	305,000
2022-06-14	13.050	13.350	12.950	13.310	12.586	140,500
2022-06-13	13.200	13.250	13.100	13.110	12.397	118,500

← NewerPage 18 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.