Jahangir Siddiqui & Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 27.500 | 27.880 | 27.000 | 27.020 | 27.020 | 125,273 |
| 2026-01-22 | 27.090 | 27.900 | 27.000 | 27.380 | 27.380 | 204,460 |
| 2026-01-21 | 28.940 | 29.090 | 26.500 | 27.000 | 27.000 | 1,580,685 |
| 2026-01-20 | 26.980 | 29.430 | 26.610 | 28.560 | 28.560 | 5,378,914 |
| 2026-01-19 | 25.620 | 27.120 | 25.620 | 26.750 | 26.750 | 1,122,082 |
| 2026-01-16 | 25.990 | 26.200 | 25.520 | 26.000 | 26.000 | 241,270 |
| 2026-01-15 | 25.800 | 25.990 | 25.500 | 25.600 | 25.600 | 51,678 |
| 2026-01-14 | 26.000 | 26.280 | 25.500 | 25.780 | 25.780 | 617,574 |
| 2026-01-13 | 26.400 | 26.810 | 25.500 | 26.010 | 26.010 | 584,584 |
| 2026-01-12 | 25.570 | 27.640 | 25.010 | 26.780 | 26.780 | 2,202,017 |
| 2026-01-09 | 25.500 | 25.940 | 25.000 | 25.130 | 25.130 | 197,615 |
| 2026-01-08 | 25.250 | 25.500 | 25.000 | 25.310 | 25.310 | 178,561 |
| 2026-01-07 | 25.390 | 25.650 | 25.000 | 25.220 | 25.220 | 231,199 |
| 2026-01-06 | 25.070 | 25.800 | 25.000 | 25.390 | 25.390 | 295,924 |
| 2026-01-05 | 24.850 | 25.500 | 24.700 | 25.060 | 25.060 | 217,743 |
| 2026-01-02 | 24.650 | 24.850 | 24.200 | 24.840 | 24.840 | 115,252 |
| 2026-01-01 | 24.200 | 24.600 | 24.200 | 24.520 | 24.520 | 47,211 |
| 2025-12-31 | 24.200 | 24.650 | 24.060 | 24.090 | 24.090 | 100,298 |
| 2025-12-30 | 24.640 | 24.640 | 24.200 | 24.430 | 24.430 | 158,989 |
| 2025-12-29 | 24.790 | 24.790 | 24.200 | 24.290 | 24.290 | 140,043 |
| 2025-12-26 | 24.510 | 24.780 | 24.100 | 24.320 | 24.320 | 83,963 |
| 2025-12-24 | 24.510 | 25.480 | 24.250 | 24.280 | 24.280 | 292,222 |
| 2025-12-23 | 25.400 | 25.500 | 25.060 | 25.070 | 25.070 | 85,440 |
| 2025-12-22 | 25.790 | 25.850 | 24.550 | 25.050 | 25.050 | 39,398 |
| 2025-12-19 | 25.860 | 25.860 | 25.110 | 25.230 | 25.230 | 43,208 |
| 2025-12-18 | 25.950 | 25.950 | 25.040 | 25.460 | 25.460 | 126,632 |
| 2025-12-17 | 25.590 | 25.800 | 25.010 | 25.030 | 25.030 | 53,668 |
| 2025-12-16 | 26.000 | 26.500 | 25.250 | 25.590 | 25.590 | 125,420 |
| 2025-12-15 | 26.700 | 26.980 | 25.750 | 26.110 | 26.110 | 651,027 |
| 2025-12-12 | 25.990 | 26.900 | 25.550 | 26.570 | 26.570 | 1,433,495 |
| 2025-12-11 | 25.750 | 26.500 | 25.000 | 26.000 | 26.000 | 619,711 |
| 2025-12-10 | 24.000 | 25.700 | 23.750 | 25.280 | 25.280 | 1,486,455 |
| 2025-12-09 | 23.660 | 24.250 | 23.660 | 23.800 | 23.800 | 141,786 |
| 2025-12-08 | 23.900 | 23.990 | 23.650 | 23.700 | 23.700 | 39,382 |
| 2025-12-05 | 24.100 | 24.100 | 23.250 | 23.500 | 23.500 | 62,323 |
| 2025-12-04 | 24.000 | 24.240 | 23.300 | 23.520 | 23.520 | 205,590 |
| 2025-12-03 | 24.240 | 24.240 | 23.350 | 23.990 | 23.990 | 2,130,998 |
| 2025-12-02 | 23.600 | 24.190 | 23.510 | 23.900 | 23.900 | 28,193 |
| 2025-12-01 | 23.620 | 24.090 | 23.510 | 23.980 | 23.980 | 131,592 |
| 2025-11-28 | 23.900 | 23.950 | 23.590 | 23.680 | 23.680 | 75,725 |
| 2025-11-27 | 23.500 | 23.750 | 23.310 | 23.510 | 23.510 | 17,803 |
| 2025-11-26 | 24.390 | 24.390 | 22.750 | 23.200 | 23.200 | 456,732 |
| 2025-11-25 | 24.730 | 24.770 | 23.990 | 24.000 | 24.000 | 149,995 |
| 2025-11-24 | 24.020 | 24.700 | 24.000 | 24.050 | 24.050 | 12,531 |
| 2025-11-21 | 24.940 | 24.940 | 24.120 | 24.250 | 24.250 | 294,373 |
| 2025-11-20 | 24.400 | 24.900 | 24.060 | 24.720 | 24.720 | 142,410 |
| 2025-11-19 | 24.250 | 24.490 | 23.910 | 24.270 | 24.270 | 394,491 |
| 2025-11-18 | 24.100 | 24.980 | 24.010 | 24.040 | 24.040 | 250,355 |
| 2025-11-17 | 24.700 | 24.730 | 24.000 | 24.030 | 24.030 | 226,586 |
| 2025-11-14 | 24.500 | 24.700 | 24.090 | 24.600 | 24.600 | 72,268 |
| 2025-11-13 | 24.490 | 24.490 | 23.520 | 24.210 | 24.210 | 103,203 |
| 2025-11-12 | 23.860 | 24.500 | 23.750 | 24.040 | 24.040 | 95,117 |
| 2025-11-11 | 25.480 | 25.480 | 23.850 | 23.980 | 23.980 | 277,965 |
| 2025-11-10 | 24.990 | 25.000 | 24.500 | 24.550 | 24.550 | 178,841 |
| 2025-11-07 | 25.000 | 25.000 | 24.550 | 24.600 | 24.600 | 42,677 |
| 2025-11-06 | 25.380 | 25.740 | 24.600 | 24.640 | 24.640 | 49,196 |
| 2025-11-05 | 24.510 | 25.500 | 24.510 | 25.300 | 25.300 | 130,818 |
| 2025-11-04 | 25.330 | 25.600 | 24.710 | 24.770 | 24.770 | 228,273 |
| 2025-11-03 | 25.250 | 25.700 | 25.010 | 25.530 | 25.530 | 181,572 |
| 2025-10-31 | 24.500 | 25.690 | 24.400 | 25.500 | 25.500 | 832,942 |
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.