Jahangir Siddiqui & Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	19.010	19.450	18.610	18.640	18.640	60,887
2026-04-21	19.480	19.480	19.000	19.000	19.000	86,674
2026-04-20	19.490	19.490	18.520	19.010	19.010	495,945
2026-04-17	19.200	19.400	19.000	19.170	19.170	177,507
2026-04-16	19.240	19.240	18.660	18.780	18.780	160,027
2026-04-15	18.980	19.000	18.550	18.680	18.680	259,745
2026-04-14	18.490	18.740	18.020	18.250	18.250	78,316
2026-04-13	18.020	18.500	17.810	17.810	17.810	121,743
2026-04-10	18.500	19.240	18.500	18.850	18.850	121,092
2026-04-09	18.500	18.870	18.000	18.590	18.590	41,025
2026-04-08	18.280	18.790	17.800	18.660	18.660	543,635
2026-04-07	17.500	17.750	17.250	17.320	17.320	90,531
2026-04-06	17.520	17.750	17.050	17.480	17.480	140,762
2026-04-03	17.520	18.450	17.500	17.510	17.510	103,551
2026-04-02	17.350	18.800	16.650	18.040	18.040	813,321
2026-04-01	17.500	17.990	17.000	17.160	17.160	547,063
2026-03-31	16.990	17.000	16.750	17.000	17.000	40,245
2026-03-30	17.070	17.070	16.500	16.670	16.670	156,170
2026-03-27	17.900	17.980	17.250	17.340	17.340	127,640
2026-03-26	18.200	18.250	17.500	17.690	17.690	287,316
2026-03-25	18.110	18.460	18.000	18.180	18.180	462,824
2026-03-24	18.900	18.990	18.000	18.050	18.050	31,420
2026-03-19	18.890	18.890	18.100	18.310	18.310	24,061
2026-03-18	18.500	18.700	18.300	18.450	18.450	47,101
2026-03-17	18.500	18.500	18.000	18.390	18.390	60,212
2026-03-16	18.420	18.450	18.200	18.200	18.200	137,125
2026-03-13	18.500	18.500	17.820	18.400	18.400	25,354
2026-03-12	18.490	18.490	18.000	18.000	18.000	2,585
2026-03-11	18.050	18.430	18.000	18.200	18.200	107,532
2026-03-10	17.400	18.250	17.020	18.020	18.020	57,299
2026-03-09	18.250	18.250	16.590	16.800	16.800	754,392
2026-03-06	18.980	18.980	18.400	18.430	18.430	70,020
2026-03-05	18.470	18.990	18.250	18.860	18.860	167,212
2026-03-04	18.200	18.480	18.000	18.010	18.010	105,205
2026-03-03	18.000	19.490	17.510	18.030	18.030	672,543
2026-03-02	19.910	20.500	18.510	18.510	18.510	235,830
2026-02-27	21.500	21.500	20.500	20.570	20.570	37,318
2026-02-26	20.010	21.490	20.010	21.360	21.360	430,292
2026-02-25	19.950	20.990	19.750	20.410	20.410	965,481
2026-02-24	22.150	22.300	19.710	19.780	19.780	1,378,723
2026-02-23	22.760	23.000	21.750	21.900	21.900	189,443
2026-02-20	23.310	23.500	22.520	22.990	22.990	222,691
2026-02-19	24.500	24.500	23.700	23.710	23.710	46,211
2026-02-18	24.490	24.800	23.880	24.730	24.730	97,558
2026-02-17	25.450	25.450	23.000	23.520	23.520	493,632
2026-02-16	25.520	26.190	24.000	24.020	24.020	346,494
2026-02-13	25.750	26.300	25.750	25.960	25.960	235,676
2026-02-12	26.300	26.750	25.520	25.800	25.800	368,116
2026-02-11	26.390	26.440	26.100	26.240	26.240	133,425
2026-02-10	26.810	27.400	26.100	26.290	26.290	166,303
2026-02-09	27.000	27.490	26.540	27.210	27.210	95,366
2026-02-06	28.200	28.230	26.000	27.280	27.280	294,936
2026-02-04	28.300	29.150	28.200	28.510	28.510	433,749
2026-02-03	28.310	28.980	27.910	28.450	28.450	466,826
2026-02-02	27.010	29.780	27.000	28.570	28.570	1,283,183
2026-01-30	27.500	27.500	26.700	27.070	27.070	34,339
2026-01-29	28.270	28.270	26.820	26.840	26.840	141,870
2026-01-28	27.970	28.700	27.750	28.300	28.300	203,133
2026-01-27	27.010	28.700	27.010	28.110	28.110	388,449
2026-01-26	27.100	27.500	27.000	27.320	27.320	134,625

← NewerPage 3 of 5 · 249 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.