Jahangir Siddiqui & Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 20.010 | 20.380 | 19.510 | 20.210 | 20.210 | 239,405 |
| 2025-02-07 | 20.650 | 20.690 | 19.750 | 20.040 | 20.040 | 1,029,976 |
| 2025-02-06 | 20.950 | 21.150 | 20.210 | 20.450 | 20.450 | 555,975 |
| 2025-02-04 | 21.610 | 21.790 | 21.010 | 21.090 | 21.090 | 342,126 |
| 2025-02-03 | 21.880 | 22.100 | 21.410 | 21.490 | 21.490 | 362,036 |
| 2025-01-31 | 22.350 | 22.850 | 22.000 | 22.050 | 22.050 | 519,230 |
| 2025-01-30 | 22.740 | 22.970 | 22.100 | 22.570 | 22.570 | 777,161 |
| 2025-01-29 | 22.200 | 23.000 | 21.900 | 22.240 | 22.240 | 1,137,820 |
| 2025-01-28 | 23.140 | 23.350 | 21.750 | 22.060 | 22.060 | 1,197,476 |
| 2025-01-27 | 24.000 | 24.360 | 23.000 | 23.170 | 23.170 | 1,152,970 |
| 2025-01-24 | 24.610 | 24.800 | 23.810 | 24.000 | 24.000 | 2,306,951 |
| 2025-01-23 | 24.740 | 25.000 | 23.400 | 24.470 | 24.470 | 5,660,426 |
| 2025-01-22 | 22.360 | 24.290 | 22.360 | 24.290 | 24.290 | 9,226,777 |
| 2025-01-21 | 22.900 | 23.400 | 22.000 | 22.080 | 22.080 | 2,751,562 |
| 2025-01-20 | 24.100 | 24.700 | 22.500 | 22.790 | 22.790 | 4,723,649 |
| 2025-01-17 | 23.620 | 23.620 | 22.700 | 23.610 | 23.610 | 10,926,430 |
| 2025-01-16 | 19.620 | 21.470 | 19.620 | 21.470 | 21.470 | 10,833,390 |
| 2025-01-15 | 19.700 | 20.250 | 19.420 | 19.520 | 19.520 | 2,142,829 |
| 2025-01-14 | 17.950 | 19.340 | 17.820 | 19.320 | 19.320 | 4,808,862 |
| 2025-01-13 | 17.800 | 17.980 | 17.410 | 17.580 | 17.580 | 1,410,588 |
| 2025-01-10 | 17.900 | 18.000 | 17.250 | 17.510 | 17.510 | 1,080,015 |
| 2025-01-09 | 18.950 | 19.250 | 17.800 | 17.990 | 17.990 | 3,733,901 |
| 2025-01-08 | 17.980 | 19.450 | 17.870 | 18.580 | 18.580 | 11,366,790 |
| 2025-01-07 | 17.770 | 17.830 | 17.000 | 17.680 | 17.680 | 422,326 |
| 2025-01-06 | 17.530 | 17.650 | 17.120 | 17.420 | 17.420 | 469,112 |
| 2025-01-03 | 18.250 | 18.250 | 17.400 | 17.500 | 17.500 | 1,970,728 |
| 2025-01-02 | 18.050 | 19.100 | 17.920 | 18.020 | 18.020 | 5,753,117 |
| 2025-01-01 | 18.000 | 18.450 | 17.900 | 18.010 | 18.010 | 534,971 |
| 2024-12-31 | 17.750 | 18.580 | 17.690 | 17.980 | 17.980 | 1,243,445 |
| 2024-12-30 | 17.170 | 17.890 | 17.150 | 17.720 | 17.720 | 489,100 |
| 2024-12-27 | 17.380 | 17.380 | 17.000 | 17.020 | 17.020 | 287,583 |
| 2024-12-26 | 17.890 | 17.890 | 17.110 | 17.220 | 17.220 | 323,620 |
| 2024-12-24 | 17.850 | 17.990 | 17.500 | 17.610 | 17.610 | 219,261 |
| 2024-12-23 | 17.000 | 18.400 | 17.000 | 17.820 | 17.820 | 741,386 |
| 2024-12-20 | 17.200 | 17.200 | 16.500 | 16.970 | 16.970 | 242,297 |
| 2024-12-19 | 18.020 | 18.340 | 16.250 | 16.510 | 16.510 | 627,327 |
| 2024-12-18 | 19.400 | 19.680 | 17.750 | 18.020 | 18.020 | 775,326 |
| 2024-12-17 | 19.600 | 19.970 | 19.210 | 19.440 | 19.440 | 579,341 |
| 2024-12-16 | 19.200 | 20.550 | 19.100 | 20.010 | 20.010 | 3,494,311 |
| 2024-12-13 | 18.130 | 19.500 | 18.100 | 19.080 | 19.080 | 3,145,164 |
| 2024-12-12 | 18.080 | 18.500 | 17.900 | 18.030 | 18.030 | 1,169,297 |
| 2024-12-11 | 18.150 | 18.470 | 18.060 | 18.140 | 18.140 | 214,139 |
| 2024-12-10 | 19.200 | 19.200 | 17.810 | 18.000 | 18.000 | 1,177,135 |
| 2024-12-09 | 18.470 | 19.200 | 17.810 | 19.040 | 19.040 | 4,349,171 |
| 2024-12-06 | 18.210 | 18.690 | 18.000 | 18.280 | 18.280 | 2,850,244 |
| 2024-12-05 | 17.550 | 18.500 | 17.340 | 18.210 | 18.210 | 3,309,801 |
| 2024-12-04 | 17.610 | 17.870 | 17.360 | 17.500 | 17.500 | 446,246 |
| 2024-12-03 | 17.750 | 18.100 | 17.400 | 17.710 | 17.710 | 787,703 |
| 2024-12-02 | 16.850 | 18.470 | 16.850 | 17.750 | 17.750 | 5,344,742 |
| 2024-11-29 | 17.110 | 17.270 | 16.760 | 16.910 | 16.910 | 344,231 |
| 2024-11-28 | 17.300 | 17.890 | 17.020 | 17.250 | 17.250 | 2,976,533 |
| 2024-11-27 | 16.900 | 17.250 | 16.800 | 17.150 | 17.150 | 3,385,697 |
| 2024-11-26 | 16.500 | 17.560 | 16.100 | 16.450 | 16.450 | 4,355,581 |
| 2024-11-25 | 16.100 | 17.100 | 16.010 | 16.630 | 16.630 | 2,501,437 |
| 2024-11-22 | 16.810 | 17.200 | 16.000 | 16.100 | 16.100 | 1,016,179 |
| 2024-11-21 | 16.870 | 17.550 | 16.400 | 16.810 | 16.810 | 3,386,280 |
| 2024-11-20 | 17.100 | 17.400 | 16.450 | 16.590 | 16.590 | 969,997 |
| 2024-11-19 | 17.370 | 17.500 | 17.100 | 17.150 | 17.150 | 423,122 |
| 2024-11-18 | 17.600 | 18.190 | 17.310 | 17.360 | 17.360 | 3,473,826 |
| 2024-11-15 | 17.850 | 18.400 | 17.400 | 17.480 | 17.480 | 4,427,381 |
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.