Jahangir Siddiqui & Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	24.550	24.960	23.310	23.470	23.470	388,217
2026-07-22	24.990	25.490	24.350	24.550	24.550	397,672
2026-07-21	25.350	25.800	25.100	25.190	25.190	329,388
2026-07-20	25.800	25.800	24.550	25.140	25.140	617,734
2026-07-17	26.750	27.180	25.750	25.890	25.890	266,402
2026-07-16	26.080	27.490	26.060	27.040	27.040	369,418
2026-07-15	27.000	27.250	26.000	26.280	26.280	367,426
2026-07-14	28.440	28.440	26.510	26.750	26.750	791,272
2026-07-13	28.100	29.900	27.010	28.510	28.510	2,986,707
2026-07-10	26.480	28.300	26.150	28.090	28.090	2,785,723
2026-07-09	25.520	26.610	25.520	26.080	26.080	442,585
2026-07-08	26.800	26.800	25.650	25.840	25.840	401,794
2026-07-07	28.290	28.300	26.350	26.480	26.480	1,305,272
2026-07-06	26.600	28.350	25.800	27.650	27.650	1,789,055
2026-07-03	26.250	27.540	25.650	26.380	26.380	3,804,740
2026-07-02	23.270	25.210	23.000	25.040	25.040	1,540,731
2026-07-01	22.980	23.390	22.700	22.920	22.920	412,672
2026-06-30	22.620	22.980	22.400	22.870	22.870	1,253,191
2026-06-29	21.490	22.500	21.490	22.480	22.480	2,300,746
2026-06-24	21.570	21.990	21.570	21.920	21.920	511,493
2026-06-23	21.570	21.900	21.570	21.650	21.650	98,847
2026-06-22	21.750	22.100	21.550	21.870	21.870	414,580
2026-06-19	22.360	22.910	21.750	21.970	21.970	575,934
2026-06-18	22.550	22.980	22.450	22.620	22.620	409,740
2026-06-17	22.230	22.500	21.900	22.050	22.050	390,823
2026-06-16	22.100	22.200	21.850	21.980	21.980	22,707
2026-06-15	21.700	22.050	21.700	21.780	21.780	158,686
2026-06-12	21.490	22.150	21.200	21.520	21.520	480,808
2026-06-11	21.020	21.600	20.610	21.220	21.220	292,788
2026-06-10	21.390	21.480	20.990	21.160	21.160	359,779
2026-06-09	20.850	21.000	20.450	20.960	20.960	334,523
2026-06-08	20.800	21.350	20.430	20.520	20.520	659,098
2026-06-05	20.000	21.250	19.500	20.790	20.790	1,042,821
2026-06-04	19.200	20.750	18.750	19.910	19.910	1,876,514
2026-06-03	19.200	19.250	18.010	19.150	19.150	571,824
2026-06-02	19.000	19.080	18.620	18.950	18.950	235,060
2026-06-01	18.510	19.240	18.400	19.060	19.060	1,266,526
2026-05-29	18.340	19.250	18.100	18.780	18.780	575,119
2026-05-25	18.110	18.340	18.100	18.270	18.270	39,400
2026-05-22	18.030	18.290	17.910	18.080	18.080	87,787
2026-05-21	18.050	18.400	17.800	18.030	18.030	19,564
2026-05-20	18.000	18.000	17.650	17.760	17.760	63,363
2026-05-19	17.900	18.000	17.650	17.730	17.730	215,228
2026-05-18	18.550	18.640	17.510	17.540	17.540	391,523
2026-05-15	18.990	18.990	17.110	18.720	18.720	294,907
2026-05-14	19.490	19.490	18.500	18.840	18.840	303,332
2026-05-13	19.500	19.800	19.060	19.110	19.110	268,975
2026-05-12	18.880	20.390	18.880	19.320	19.320	1,131,966
2026-05-11	18.500	18.910	18.200	18.880	18.880	341,700
2026-05-08	18.590	18.590	18.040	18.490	18.490	19,631
2026-05-07	18.400	18.650	17.550	18.110	18.110	58,532
2026-05-06	18.490	18.500	18.110	18.240	18.240	23,325
2026-05-05	18.480	18.480	18.100	18.200	18.200	79,349
2026-05-04	18.000	18.200	18.000	18.000	18.000	2,359,650
2026-04-30	18.410	18.410	17.260	17.500	17.500	127,613
2026-04-29	19.300	19.300	18.360	18.510	18.510	257,990
2026-04-28	18.920	19.400	18.500	18.810	18.810	406,385
2026-04-27	19.390	19.390	18.910	18.910	18.910	233,098
2026-04-24	19.420	19.420	18.750	19.000	19.000	45,023
2026-04-23	18.650	19.250	18.520	19.220	19.220	95,357

← NewerPage 2 of 3 · 123 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.