Jahangir Siddiqui & Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	24.680	25.900	24.680	24.940	24.940	2,260,686
2025-08-06	24.000	25.220	23.800	24.670	24.670	2,833,396
2025-08-05	24.400	25.390	23.750	23.950	23.950	2,385,971
2025-08-04	24.120	24.850	24.000	24.180	24.180	508,570
2025-08-01	24.990	24.990	24.000	24.390	24.390	767,892
2025-07-31	22.010	24.750	22.010	23.950	23.950	1,635,060
2025-07-30	23.250	23.250	22.100	22.500	22.500	352,997
2025-07-29	24.500	24.500	22.610	22.860	22.860	481,676
2025-07-28	24.850	24.900	23.700	23.880	23.880	395,449
2025-07-25	24.500	24.940	23.900	24.100	24.100	353,901
2025-07-24	25.100	25.900	23.990	24.280	24.280	665,953
2025-07-23	26.000	26.070	25.010	25.260	25.260	321,941
2025-07-22	25.780	26.410	25.510	25.820	25.820	472,991
2025-07-21	25.990	26.500	25.700	25.780	25.780	571,124
2025-07-18	27.250	27.500	25.700	26.020	26.020	3,770,590
2025-07-17	24.350	26.820	24.300	26.630	26.630	9,349,191
2025-07-16	24.470	25.650	23.990	24.380	24.380	2,047,088
2025-07-15	25.000	25.250	23.800	23.970	23.970	1,291,588
2025-07-14	24.380	25.100	23.850	24.510	24.510	2,325,583
2025-07-11	24.150	24.500	23.600	23.820	23.820	1,319,514
2025-07-10	23.730	24.250	22.900	23.970	23.970	1,131,145
2025-07-09	23.850	23.850	23.020	23.300	23.300	118,131
2025-07-08	23.810	24.000	23.250	23.410	23.410	1,006,785
2025-07-07	24.540	24.790	23.900	24.250	24.250	2,730,170
2025-07-04	22.290	24.310	22.290	24.310	24.310	4,277,086
2025-07-03	21.250	22.490	21.110	22.100	22.100	1,644,507
2025-07-02	21.250	21.880	20.900	21.080	21.080	1,526,424
2025-07-01	20.180	21.150	19.820	20.870	20.870	1,385,840
2025-06-30	18.850	20.450	18.610	19.920	19.920	2,012,641
2025-06-27	18.910	19.180	18.500	18.730	18.730	356,222
2025-06-26	18.650	19.190	18.550	18.600	18.600	320,263
2025-06-25	18.410	18.770	18.160	18.430	18.430	115,866
2025-06-24	17.990	18.740	17.500	18.190	18.190	451,529
2025-06-23	18.010	18.060	17.000	17.060	17.060	409,283
2025-06-20	18.970	18.970	18.180	18.360	18.360	66,125
2025-06-19	18.800	18.800	18.200	18.370	18.370	91,936
2025-06-18	18.720	18.940	18.510	18.520	18.520	195,550
2025-06-17	19.160	19.500	18.500	18.600	18.600	382,888
2025-06-16	18.600	19.750	18.600	19.160	19.160	651,001
2025-06-13	19.730	19.730	18.630	18.740	18.740	642,583
2025-06-12	19.850	20.400	19.500	19.640	19.640	476,427
2025-06-11	20.000	20.440	19.510	20.100	20.100	690,105
2025-06-10	19.500	20.400	19.500	19.910	19.910	2,044,016
2025-06-05	18.900	19.880	18.750	19.630	19.630	2,307,296
2025-06-04	18.320	18.950	18.100	18.850	18.850	665,257
2025-06-03	18.310	18.690	18.110	18.200	18.200	276,134
2025-06-02	18.840	19.100	18.300	18.340	18.340	421,737
2025-05-30	18.300	19.000	18.110	18.700	18.700	1,312,428
2025-05-29	18.200	18.200	18.060	18.100	18.100	58,874
2025-05-27	17.910	18.330	17.910	18.100	18.100	135,073
2025-05-26	18.010	18.400	17.860	18.200	18.200	206,191
2025-05-23	17.990	18.850	17.900	18.130	18.130	778,258
2025-05-22	17.190	18.400	17.190	18.080	18.080	1,747,910
2025-05-21	16.320	17.480	16.140	17.080	17.080	366,908
2025-05-20	16.840	16.850	15.530	16.320	16.320	263,601
2025-05-19	16.900	17.080	16.700	16.840	16.840	185,907
2025-05-16	16.910	17.000	16.600	16.630	16.630	167,598
2025-05-15	16.780	17.490	16.780	16.930	16.930	361,676
2025-05-14	16.590	17.000	16.310	16.780	16.780	159,005
2025-05-13	16.500	16.800	15.750	16.550	16.550	146,159

← NewerPage 6 of 21 · 1,244 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.