Jahangir Siddiqui & Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-10	11.290	11.420	10.910	11.180	10.572	699,500
2022-03-09	11.250	11.250	10.850	10.960	10.364	215,000
2022-03-08	11.190	11.650	10.900	10.980	10.383	596,000
2022-03-07	11.810	11.810	11.030	11.140	10.534	600,500
2022-03-04	12.250	12.250	11.950	12.010	11.357	125,000
2022-03-03	12.280	12.600	12.000	12.030	11.376	552,500
2022-03-02	12.260	12.840	11.810	12.350	11.678	1,192,500
2022-03-01	12.150	12.650	12.060	12.290	11.622	1,153,500
2022-02-28	11.800	12.080	11.300	11.960	11.309	1,424,000
2022-02-25	11.700	11.950	11.600	11.770	11.130	376,000
2022-02-24	12.100	12.300	11.520	11.540	10.912	2,280,500
2022-02-23	12.400	12.700	12.280	12.520	11.839	397,000
2022-02-22	12.750	12.900	12.210	12.280	11.612	1,119,000
2022-02-21	13.420	13.420	12.750	13.030	12.321	755,500
2022-02-18	13.600	13.630	13.400	13.440	12.709	441,500
2022-02-17	13.800	13.850	13.410	13.520	12.785	661,500
2022-02-16	14.000	14.090	13.600	13.830	13.078	558,500
2022-02-15	13.700	13.940	13.510	13.760	13.012	837,000
2022-02-14	13.960	14.000	13.550	13.600	12.860	939,000
2022-02-11	14.000	14.290	14.000	14.030	13.267	613,500
2022-02-10	14.500	14.750	14.100	14.200	13.428	820,500
2022-02-09	14.100	14.650	14.050	14.420	13.636	2,356,500
2022-02-08	14.200	14.230	13.910	14.000	13.238	1,313,500
2022-02-07	14.460	14.690	14.200	14.260	13.484	321,000
2022-02-04	14.350	14.590	14.330	14.420	13.636	286,000
2022-02-03	14.790	14.900	14.400	14.440	13.655	1,790,000
2022-02-02	14.580	14.750	14.410	14.640	13.844	1,460,500
2022-02-01	14.610	14.850	14.400	14.490	13.702	2,663,500
2022-01-31	14.240	14.590	13.960	14.510	13.721	3,071,000
2022-01-28	14.180	14.390	14.100	14.130	13.361	604,500
2022-01-27	14.180	14.450	14.010	14.120	13.352	1,689,500
2022-01-26	13.770	14.200	13.610	14.080	13.314	1,860,000
2022-01-25	13.800	14.230	13.710	13.780	13.030	1,843,000
2022-01-24	14.240	14.240	13.520	13.680	12.936	1,902,500
2022-01-21	14.440	14.860	13.750	14.240	13.465	13,765,000
2022-01-20	15.260	15.260	14.320	14.320	13.541	9,853,000
2022-01-19	16.910	16.910	15.480	15.480	14.638	1,898,500
2022-01-18	17.120	17.400	16.580	16.730	15.820	341,500
2022-01-17	17.460	17.600	16.800	16.900	15.981	875,000
2022-01-14	17.850	18.140	17.400	17.470	16.520	630,500
2022-01-13	18.130	18.250	17.750	17.790	16.822	591,000
2022-01-12	18.200	18.680	17.910	18.110	17.125	2,799,500
2022-01-11	18.100	18.300	17.610	18.190	17.201	1,175,500
2022-01-10	17.500	18.400	17.250	17.990	17.011	2,035,000
2022-01-07	17.000	17.670	16.600	17.500	16.548	1,569,000
2022-01-06	17.860	17.860	16.770	16.860	15.943	997,000
2022-01-05	17.990	18.280	17.700	17.790	16.822	856,000
2022-01-04	17.400	18.250	17.300	18.040	17.059	4,448,500
2022-01-03	16.000	17.200	15.650	17.190	16.255	3,652,000
2021-12-31	16.500	16.500	15.920	16.000	15.130	491,500
2021-12-30	16.490	16.750	16.260	16.470	15.574	595,500
2021-12-29	16.150	16.600	15.910	16.330	15.442	988,000
2021-12-28	15.650	16.390	15.600	16.040	15.168	509,500
2021-12-27	16.000	16.160	15.670	15.720	14.865	98,000
2021-12-24	16.340	16.900	16.020	16.090	15.215	1,228,000
2021-12-23	15.820	16.400	15.500	16.240	15.357	1,262,000
2021-12-22	15.510	15.880	15.300	15.510	14.666	271,000
2021-12-21	15.890	16.000	15.370	15.480	14.638	422,000
2021-12-20	15.200	16.200	15.100	15.750	14.893	1,021,500
2021-12-17	15.440	15.600	15.050	15.260	14.430	315,500

← NewerPage 20 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.