Jahangir Siddiqui & Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-10	13.250	13.760	13.250	13.470	12.737	492,500
2022-06-09	14.100	14.110	13.190	13.250	12.529	1,231,000
2022-06-08	13.000	13.800	12.800	13.800	13.049	1,438,000
2022-06-07	12.990	13.050	12.800	12.800	12.104	384,500
2022-06-06	12.930	13.100	12.700	12.790	12.094	184,000
2022-06-03	12.910	12.910	12.610	12.660	11.971	61,500
2022-06-02	13.000	13.090	12.750	12.900	12.198	50,000
2022-06-01	13.140	13.230	13.000	13.010	12.302	87,500
2022-05-31	13.090	13.790	13.010	13.120	12.406	110,500
2022-05-30	13.750	13.750	13.250	13.290	12.567	82,500
2022-05-27	13.500	14.250	13.500	13.550	12.813	417,500
2022-05-26	12.900	13.500	12.760	13.300	12.577	314,500
2022-05-25	12.600	13.200	12.400	12.880	12.179	425,500
2022-05-24	12.950	12.990	12.700	12.710	12.019	9,000
2022-05-23	13.000	13.000	12.600	12.700	12.009	121,500
2022-05-20	13.050	13.350	13.010	13.030	12.321	92,500
2022-05-19	13.100	13.200	13.000	13.010	12.302	65,000
2022-05-18	13.110	13.480	13.010	13.190	12.473	157,000
2022-05-17	13.010	13.400	13.000	13.030	12.321	126,500
2022-05-16	13.150	13.220	12.950	13.000	12.293	322,000
2022-05-13	13.400	13.690	13.250	13.510	12.775	208,000
2022-05-12	13.490	13.600	13.200	13.440	12.709	747,000
2022-05-11	13.900	14.000	13.010	13.480	12.747	986,500
2022-05-10	13.380	14.140	13.380	13.830	13.078	1,047,000
2022-05-09	13.700	13.700	13.010	13.160	12.444	508,500
2022-05-06	14.010	14.200	13.650	13.760	13.012	673,500
2022-04-28	13.600	14.250	13.600	14.190	13.418	279,500
2022-04-27	13.980	14.150	13.750	13.820	13.068	143,500
2022-04-26	14.560	14.560	13.850	13.970	13.210	339,000
2022-04-25	15.250	15.350	14.510	14.560	13.768	513,000
2022-04-22	14.440	14.900	14.440	14.820	14.014	151,500
2022-04-21	14.600	14.600	14.220	14.440	13.655	190,500
2022-04-20	15.130	15.250	14.400	14.600	13.806	360,000
2022-04-19	15.050	15.500	14.930	15.000	14.184	984,500
2022-04-18	15.600	15.650	15.000	15.020	14.203	482,500
2022-04-15	16.150	16.220	15.250	15.560	14.714	1,058,000
2022-04-14	15.000	16.110	14.970	15.980	15.111	3,455,500
2022-04-13	15.200	15.500	14.950	14.990	14.175	1,102,500
2022-04-12	15.210	15.600	14.800	15.460	14.619	2,713,000
2022-04-11	14.610	15.220	14.610	15.210	14.383	3,537,000
2022-04-08	13.800	14.280	13.800	14.160	13.390	547,500
2022-04-07	14.200	14.400	13.650	13.850	13.097	320,500
2022-04-06	14.290	14.700	14.110	14.160	13.390	672,500
2022-04-05	13.250	14.540	13.250	14.240	13.465	2,588,000
2022-04-04	13.490	13.700	13.060	13.530	12.794	1,155,000
2022-04-01	13.200	14.250	13.110	13.940	13.182	3,242,500
2022-03-31	13.190	13.510	13.020	13.410	12.681	940,500
2022-03-30	13.310	13.550	12.850	13.130	12.416	1,481,500
2022-03-29	12.970	13.630	12.760	13.400	12.671	2,235,500
2022-03-28	12.350	13.000	12.050	12.790	12.094	900,500
2022-03-25	12.220	12.400	12.210	12.300	11.631	324,000
2022-03-24	12.240	12.500	11.750	12.360	11.688	958,000
2022-03-22	12.360	12.650	12.010	12.320	11.650	257,000
2022-03-21	12.900	13.000	12.160	12.260	11.593	459,000
2022-03-18	12.800	13.530	12.550	12.760	12.066	1,664,500
2022-03-17	13.740	13.740	12.860	13.330	12.605	2,329,500
2022-03-16	12.450	12.870	12.400	12.870	12.170	644,500
2022-03-15	11.010	11.870	11.000	11.870	11.224	932,500
2022-03-14	10.750	11.000	10.750	10.870	10.279	760,500
2022-03-11	11.020	11.160	10.750	10.970	10.373	1,636,000

← NewerPage 19 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.