Jahangir Siddiqui & Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	15.890	16.020	15.000	16.020	16.020	475,863
2025-05-09	14.500	14.900	13.510	14.560	14.560	592,551
2025-05-08	16.120	16.150	14.380	14.380	14.380	963,792
2025-05-07	16.000	16.800	15.800	15.980	15.980	589,605
2025-05-06	17.400	17.400	16.970	17.050	17.050	849,142
2025-05-05	16.990	17.350	16.600	16.970	16.970	150,073
2025-05-02	16.600	17.030	16.500	16.860	16.860	76,830
2025-04-30	17.250	17.270	16.100	16.360	16.360	725,076
2025-04-29	17.400	17.750	17.300	17.370	17.370	401,289
2025-04-28	17.970	17.970	17.350	17.350	17.350	273,350
2025-04-25	17.520	18.140	17.320	17.800	17.800	218,457
2025-04-24	18.010	18.300	17.530	17.760	17.760	269,410
2025-04-23	18.590	18.590	18.050	18.150	18.150	128,094
2025-04-22	18.430	19.200	18.000	18.580	18.580	975,910
2025-04-21	17.080	18.490	16.800	18.340	18.340	1,926,635
2025-04-18	17.550	17.600	16.900	17.070	17.070	930,483
2025-04-17	17.270	17.800	17.250	17.580	17.580	189,785
2025-04-16	17.750	17.820	17.250	17.350	17.350	282,686
2025-04-15	17.450	17.800	17.450	17.610	17.610	168,395
2025-04-14	17.780	18.000	17.400	17.820	17.820	382,960
2025-04-11	17.050	17.890	17.000	17.350	17.350	75,511
2025-04-10	17.600	17.980	17.250	17.550	17.550	93,254
2025-04-09	17.740	17.740	16.900	17.160	17.160	106,359
2025-04-08	17.010	17.750	16.750	17.440	17.440	159,586
2025-04-07	18.100	18.100	16.340	16.880	16.880	378,486
2025-04-04	17.890	18.470	17.530	18.160	18.160	1,523,477
2025-04-03	17.990	17.990	17.330	17.530	17.530	120,935
2025-03-27	17.840	17.890	17.570	17.800	17.800	67,779
2025-03-26	18.190	18.190	17.520	17.560	17.560	34,983
2025-03-25	17.900	18.000	17.500	17.700	17.700	353,647
2025-03-24	17.990	17.990	17.510	17.570	17.570	109,341
2025-03-21	17.990	17.990	17.700	17.720	17.720	174,204
2025-03-20	18.010	18.190	17.700	17.840	17.840	362,460
2025-03-19	18.390	18.490	18.000	18.030	18.030	619,669
2025-03-18	17.990	18.680	17.820	18.360	18.360	878,245
2025-03-17	17.700	17.840	17.610	17.720	17.720	113,472
2025-03-14	17.990	18.000	17.510	17.600	17.600	832,974
2025-03-13	17.990	18.150	17.730	17.890	17.890	241,034
2025-03-12	18.000	18.100	17.800	17.850	17.850	86,657
2025-03-11	17.710	17.930	17.650	17.850	17.850	77,635
2025-03-10	17.900	18.150	17.750	17.850	17.850	799,793
2025-03-07	18.000	18.180	17.700	17.750	17.750	229,394
2025-03-06	18.170	18.700	17.510	18.230	18.230	670,309
2025-03-05	18.390	18.450	18.000	18.120	18.120	144,051
2025-03-04	18.000	18.420	17.120	18.070	18.070	434,030
2025-03-03	17.900	18.100	17.770	17.810	17.810	101,703
2025-02-28	18.790	18.790	17.890	18.050	18.050	561,047
2025-02-27	19.110	19.150	18.550	18.690	18.690	284,113
2025-02-26	19.290	19.380	18.870	19.030	19.030	630,407
2025-02-25	19.500	19.500	19.100	19.290	19.290	998,198
2025-02-24	19.800	19.800	19.100	19.500	19.500	461,597
2025-02-21	19.800	20.100	19.510	19.630	19.630	189,117
2025-02-20	19.400	20.600	19.390	19.790	19.790	1,488,001
2025-02-19	19.640	19.650	19.070	19.240	19.240	154,298
2025-02-18	19.060	19.700	19.000	19.380	19.380	377,485
2025-02-17	19.530	19.750	19.000	19.020	19.020	457,795
2025-02-14	20.150	20.300	19.300	19.520	19.520	476,279
2025-02-13	20.250	20.650	20.000	20.100	20.100	601,251
2025-02-12	20.210	20.940	20.000	20.200	20.200	1,873,196
2025-02-11	20.380	20.900	20.100	20.150	20.150	981,730

← NewerPage 7 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.