Jahangir Siddiqui & Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 24.500 | 25.690 | 24.400 | 25.500 | 25.500 | 832,942 |
| 2025-10-30 | 24.800 | 25.510 | 23.760 | 24.130 | 24.130 | 1,047,195 |
| 2025-10-29 | 27.070 | 27.750 | 24.810 | 25.080 | 25.080 | 475,061 |
| 2025-10-28 | 27.660 | 27.720 | 26.750 | 27.070 | 27.070 | 109,997 |
| 2025-10-27 | 28.250 | 30.000 | 26.500 | 27.890 | 27.890 | 1,832,092 |
| 2025-10-24 | 28.500 | 29.490 | 28.500 | 28.740 | 28.740 | 3,117,554 |
| 2025-10-23 | 29.250 | 29.250 | 29.000 | 29.010 | 29.010 | 330,270 |
| 2025-10-22 | 28.900 | 29.250 | 28.300 | 29.000 | 29.000 | 1,360,291 |
| 2025-10-21 | 28.750 | 29.250 | 28.600 | 28.650 | 28.650 | 529,924 |
| 2025-10-20 | 28.200 | 28.980 | 27.750 | 28.400 | 28.400 | 157,811 |
| 2025-10-17 | 28.260 | 28.650 | 27.750 | 27.850 | 27.850 | 38,080 |
| 2025-10-16 | 28.260 | 29.000 | 28.250 | 28.310 | 28.310 | 129,364 |
| 2025-10-15 | 28.570 | 29.000 | 28.260 | 28.410 | 28.410 | 91,971 |
| 2025-10-14 | 27.990 | 29.200 | 27.210 | 28.810 | 28.810 | 518,791 |
| 2025-10-13 | 28.550 | 28.900 | 26.750 | 26.910 | 26.910 | 265,546 |
| 2025-10-10 | 28.500 | 29.000 | 28.010 | 28.550 | 28.550 | 55,639 |
| 2025-10-09 | 28.500 | 29.980 | 28.050 | 28.790 | 28.790 | 177,997 |
| 2025-10-08 | 29.410 | 29.420 | 28.690 | 28.750 | 28.750 | 231,277 |
| 2025-10-07 | 29.100 | 29.990 | 29.000 | 29.580 | 29.580 | 109,403 |
| 2025-10-06 | 29.700 | 30.010 | 28.010 | 29.240 | 29.240 | 279,779 |
| 2025-10-03 | 30.110 | 31.190 | 30.100 | 30.480 | 30.480 | 109,584 |
| 2025-10-02 | 30.490 | 31.500 | 30.050 | 30.890 | 30.890 | 353,855 |
| 2025-10-01 | 32.200 | 32.200 | 29.600 | 30.420 | 30.420 | 553,743 |
| 2025-09-30 | 29.600 | 32.050 | 29.400 | 31.040 | 31.040 | 3,637,309 |
| 2025-09-29 | 29.950 | 30.500 | 29.710 | 29.880 | 29.880 | 842,844 |
| 2025-09-26 | 29.790 | 29.790 | 29.060 | 29.580 | 29.580 | 440,911 |
| 2025-09-25 | 28.900 | 30.400 | 28.610 | 29.970 | 29.970 | 1,344,698 |
| 2025-09-24 | 28.600 | 29.110 | 28.600 | 28.750 | 28.750 | 140,685 |
| 2025-09-23 | 29.490 | 30.000 | 28.550 | 28.960 | 28.960 | 519,437 |
| 2025-09-22 | 28.500 | 29.630 | 27.520 | 29.250 | 29.250 | 2,018,408 |
| 2025-09-19 | 27.400 | 28.600 | 27.000 | 28.350 | 28.350 | 2,252,569 |
| 2025-09-18 | 24.900 | 27.500 | 24.600 | 27.180 | 27.180 | 6,484,183 |
| 2025-09-17 | 25.410 | 25.410 | 24.800 | 25.000 | 25.000 | 133,219 |
| 2025-09-16 | 25.200 | 25.300 | 24.850 | 25.100 | 25.100 | 314,745 |
| 2025-09-15 | 25.110 | 25.500 | 24.510 | 25.290 | 25.290 | 284,402 |
| 2025-09-12 | 24.820 | 25.150 | 24.800 | 24.880 | 24.880 | 83,551 |
| 2025-09-11 | 25.250 | 25.430 | 24.700 | 24.960 | 24.960 | 436,111 |
| 2025-09-10 | 25.260 | 25.600 | 25.020 | 25.210 | 25.210 | 89,047 |
| 2025-09-09 | 25.380 | 25.750 | 25.000 | 25.490 | 25.490 | 225,965 |
| 2025-09-08 | 25.500 | 25.900 | 25.160 | 25.490 | 25.490 | 568,842 |
| 2025-09-05 | 25.000 | 26.000 | 25.000 | 25.500 | 25.500 | 1,089,352 |
| 2025-09-04 | 23.870 | 25.500 | 23.870 | 25.010 | 25.010 | 1,919,360 |
| 2025-09-03 | 24.790 | 24.790 | 23.800 | 23.870 | 23.870 | 293,861 |
| 2025-09-02 | 23.980 | 24.340 | 23.850 | 23.870 | 23.870 | 418,821 |
| 2025-09-01 | 23.940 | 24.250 | 23.150 | 23.850 | 23.850 | 545,056 |
| 2025-08-29 | 23.000 | 23.700 | 22.760 | 23.470 | 23.470 | 1,000,574 |
| 2025-08-28 | 24.840 | 25.250 | 22.850 | 23.400 | 23.400 | 2,789,967 |
| 2025-08-27 | 23.750 | 24.900 | 23.520 | 24.360 | 24.360 | 765,612 |
| 2025-08-26 | 24.240 | 24.240 | 23.600 | 23.840 | 23.840 | 674,047 |
| 2025-08-25 | 24.100 | 24.110 | 23.700 | 23.750 | 23.750 | 226,984 |
| 2025-08-22 | 24.000 | 24.550 | 23.750 | 23.980 | 23.980 | 289,056 |
| 2025-08-21 | 24.370 | 24.690 | 23.810 | 24.250 | 24.250 | 239,168 |
| 2025-08-20 | 24.950 | 25.000 | 24.300 | 24.370 | 24.370 | 267,170 |
| 2025-08-19 | 24.450 | 24.970 | 24.350 | 24.400 | 24.400 | 45,708 |
| 2025-08-18 | 24.550 | 24.900 | 24.330 | 24.620 | 24.620 | 278,792 |
| 2025-08-15 | 25.300 | 25.300 | 24.550 | 24.690 | 24.690 | 94,522 |
| 2025-08-13 | 24.500 | 25.820 | 24.500 | 25.050 | 25.050 | 985,097 |
| 2025-08-12 | 24.990 | 25.250 | 24.450 | 24.490 | 24.490 | 323,940 |
| 2025-08-11 | 25.000 | 25.600 | 24.900 | 24.980 | 24.980 | 314,824 |
| 2025-08-08 | 24.780 | 25.480 | 24.600 | 25.130 | 25.130 | 522,115 |
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.