Jahangir Siddiqui & Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-16 | 15.350 | 15.900 | 15.250 | 15.430 | 14.591 | 790,000 |
| 2021-12-15 | 14.020 | 15.250 | 14.020 | 15.250 | 14.420 | 1,012,500 |
| 2021-12-14 | 13.710 | 14.300 | 13.500 | 14.190 | 13.418 | 703,500 |
| 2021-12-13 | 14.300 | 14.300 | 13.570 | 13.710 | 12.964 | 496,500 |
| 2021-12-10 | 14.310 | 14.700 | 14.000 | 14.660 | 13.863 | 247,500 |
| 2021-12-09 | 14.850 | 14.910 | 14.300 | 14.490 | 13.702 | 224,000 |
| 2021-12-08 | 15.330 | 15.510 | 14.900 | 14.970 | 14.156 | 418,000 |
| 2021-12-07 | 14.150 | 15.380 | 14.150 | 15.020 | 14.203 | 530,500 |
| 2021-12-06 | 14.620 | 15.200 | 14.000 | 14.430 | 13.645 | 1,573,500 |
| 2021-12-03 | 14.900 | 15.700 | 14.550 | 14.820 | 14.014 | 702,500 |
| 2021-12-02 | 16.950 | 16.950 | 15.690 | 15.690 | 14.837 | 477,500 |
| 2021-12-01 | 17.200 | 17.290 | 16.800 | 16.960 | 16.037 | 259,000 |
| 2021-11-30 | 17.340 | 17.400 | 16.750 | 16.970 | 16.047 | 305,000 |
| 2021-11-29 | 16.750 | 17.450 | 16.650 | 17.230 | 16.293 | 495,000 |
| 2021-11-26 | 17.000 | 17.590 | 16.750 | 16.890 | 15.971 | 550,500 |
| 2021-11-25 | 17.060 | 17.300 | 17.000 | 17.030 | 16.104 | 335,000 |
| 2021-11-24 | 17.520 | 17.890 | 17.070 | 17.250 | 16.312 | 619,000 |
| 2021-11-23 | 18.750 | 18.750 | 17.700 | 17.840 | 16.870 | 517,000 |
| 2021-11-22 | 18.800 | 19.000 | 18.100 | 18.300 | 17.305 | 344,000 |
| 2021-11-19 | 19.100 | 19.690 | 18.750 | 18.990 | 17.957 | 1,394,500 |
| 2021-11-18 | 20.050 | 20.140 | 18.700 | 18.920 | 17.891 | 2,888,000 |
| 2021-11-17 | 20.750 | 20.750 | 19.980 | 20.050 | 18.959 | 402,500 |
| 2021-11-16 | 20.350 | 21.000 | 20.350 | 20.710 | 19.583 | 287,000 |
| 2021-11-15 | 20.160 | 20.730 | 20.150 | 20.310 | 19.205 | 336,000 |
| 2021-11-12 | 20.300 | 20.340 | 20.000 | 20.180 | 19.082 | 221,000 |
| 2021-11-11 | 20.400 | 20.520 | 20.360 | 20.420 | 19.309 | 701,000 |
| 2021-11-10 | 20.520 | 20.850 | 20.350 | 20.420 | 19.309 | 362,500 |
| 2021-11-09 | 21.000 | 21.400 | 20.400 | 20.470 | 19.357 | 563,000 |
| 2021-11-08 | 21.250 | 21.470 | 21.000 | 21.040 | 19.896 | 463,500 |
| 2021-11-05 | 21.410 | 22.450 | 21.200 | 21.450 | 20.283 | 2,473,000 |
| 2021-11-04 | 21.250 | 22.050 | 21.060 | 21.730 | 20.548 | 2,314,500 |
| 2021-11-03 | 20.620 | 21.390 | 20.510 | 21.060 | 19.914 | 1,252,500 |
| 2021-11-02 | 21.180 | 21.190 | 20.550 | 20.620 | 19.498 | 645,500 |
| 2021-11-01 | 21.400 | 21.700 | 20.800 | 21.040 | 19.896 | 1,643,000 |
| 2021-10-29 | 19.170 | 20.400 | 19.170 | 20.400 | 19.290 | 1,620,500 |
| 2021-10-28 | 19.270 | 19.390 | 18.920 | 18.980 | 17.948 | 264,000 |
| 2021-10-27 | 19.400 | 19.690 | 19.300 | 19.350 | 18.297 | 233,500 |
| 2021-10-26 | 19.500 | 19.500 | 19.100 | 19.200 | 18.156 | 358,000 |
| 2021-10-25 | 19.250 | 19.490 | 19.250 | 19.300 | 18.250 | 130,500 |
| 2021-10-22 | 19.770 | 19.800 | 18.920 | 19.200 | 18.156 | 730,000 |
| 2021-10-21 | 20.150 | 20.290 | 19.590 | 19.630 | 18.562 | 596,500 |
| 2021-10-20 | 20.110 | 20.880 | 20.000 | 20.140 | 19.044 | 1,318,500 |
| 2021-10-18 | 20.470 | 20.550 | 20.060 | 20.390 | 19.281 | 533,000 |
| 2021-10-15 | 20.750 | 21.180 | 20.500 | 20.620 | 19.498 | 1,158,000 |
| 2021-10-14 | 20.250 | 20.880 | 20.000 | 20.600 | 19.479 | 1,124,000 |
← NewerPage 21 of 21 · 1,245 trading days
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.