Jahangir Siddiqui & Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 17.850 | 18.400 | 17.400 | 17.480 | 17.480 | 4,427,381 |
| 2024-11-14 | 17.220 | 18.910 | 16.820 | 18.050 | 18.050 | 8,172,698 |
| 2024-11-13 | 17.000 | 17.750 | 16.800 | 17.190 | 17.190 | 3,752,779 |
| 2024-11-12 | 16.510 | 17.650 | 16.500 | 16.930 | 16.930 | 5,872,052 |
| 2024-11-11 | 14.880 | 16.120 | 14.690 | 16.120 | 16.120 | 4,433,430 |
| 2024-11-08 | 14.200 | 14.800 | 14.200 | 14.650 | 14.650 | 571,361 |
| 2024-11-07 | 14.000 | 14.490 | 14.000 | 14.120 | 14.120 | 443,640 |
| 2024-11-06 | 14.090 | 14.500 | 13.980 | 14.000 | 14.000 | 710,330 |
| 2024-11-05 | 14.450 | 14.450 | 14.000 | 14.010 | 14.010 | 467,507 |
| 2024-11-04 | 14.360 | 14.390 | 14.130 | 14.130 | 14.130 | 59,660 |
| 2024-11-01 | 14.210 | 14.500 | 14.010 | 14.110 | 14.110 | 204,084 |
| 2024-10-31 | 14.450 | 14.650 | 14.060 | 14.160 | 14.160 | 361,147 |
| 2024-10-30 | 14.860 | 14.860 | 14.400 | 14.400 | 14.400 | 136,091 |
| 2024-10-29 | 14.850 | 15.250 | 14.500 | 14.600 | 14.600 | 567,986 |
| 2024-10-28 | 14.660 | 14.990 | 14.550 | 14.720 | 14.720 | 664,897 |
| 2024-10-25 | 14.350 | 15.000 | 14.200 | 14.600 | 14.600 | 1,699,848 |
| 2024-10-24 | 14.190 | 14.250 | 13.980 | 14.150 | 14.150 | 1,598,762 |
| 2024-10-23 | 14.230 | 14.240 | 13.970 | 13.990 | 13.990 | 319,144 |
| 2024-10-22 | 14.220 | 14.500 | 13.980 | 14.070 | 14.070 | 551,266 |
| 2024-10-21 | 14.380 | 14.440 | 13.850 | 14.030 | 14.030 | 175,850 |
| 2024-10-18 | 14.450 | 14.450 | 13.870 | 14.000 | 14.000 | 244,086 |
| 2024-10-17 | 14.550 | 14.580 | 14.410 | 14.470 | 14.470 | 86,424 |
| 2024-10-16 | 14.450 | 14.750 | 14.450 | 14.550 | 14.550 | 58,510 |
| 2024-10-15 | 14.610 | 14.640 | 14.450 | 14.550 | 14.550 | 15,301 |
| 2024-10-14 | 14.700 | 14.900 | 14.700 | 14.700 | 14.700 | 34,839 |
| 2024-10-11 | 15.050 | 15.150 | 14.510 | 14.830 | 14.830 | 14,206 |
| 2024-10-10 | 14.800 | 15.000 | 14.690 | 15.000 | 15.000 | 55,867 |
| 2024-10-09 | 14.550 | 14.950 | 14.500 | 14.520 | 14.520 | 66,186 |
| 2024-10-08 | 14.500 | 14.500 | 14.350 | 14.350 | 14.350 | 30,044 |
| 2024-10-07 | 14.510 | 14.510 | 14.200 | 14.320 | 14.320 | 114,628 |
| 2024-10-04 | 14.660 | 14.690 | 14.300 | 14.410 | 14.410 | 79,695 |
| 2024-10-03 | 14.990 | 14.990 | 14.710 | 14.740 | 14.740 | 87,844 |
| 2024-10-02 | 14.760 | 14.900 | 14.750 | 14.900 | 14.900 | 86,545 |
| 2024-10-01 | 14.890 | 15.000 | 14.750 | 14.760 | 14.760 | 56,425 |
| 2024-09-30 | 15.250 | 15.250 | 14.750 | 14.750 | 14.750 | 56,662 |
| 2024-09-27 | 15.500 | 15.670 | 15.250 | 15.320 | 15.320 | 27,120 |
| 2024-09-26 | 16.000 | 16.000 | 15.480 | 15.500 | 15.500 | 36,650 |
| 2024-09-25 | 15.710 | 15.900 | 15.300 | 15.830 | 15.830 | 139,998 |
| 2024-09-24 | 15.600 | 15.600 | 15.260 | 15.310 | 15.310 | 157,112 |
| 2024-09-23 | 15.810 | 16.000 | 15.500 | 15.700 | 15.700 | 120,569 |
| 2024-09-20 | 15.850 | 16.200 | 15.850 | 15.910 | 15.910 | 84,202 |
| 2024-09-19 | 15.890 | 16.000 | 15.550 | 15.860 | 15.860 | 147,922 |
| 2024-09-18 | 15.740 | 16.350 | 15.740 | 15.800 | 15.800 | 451,041 |
| 2024-09-16 | 16.000 | 16.000 | 15.250 | 15.560 | 15.560 | 274,600 |
| 2024-09-13 | 15.650 | 16.400 | 15.560 | 15.830 | 15.830 | 172,759 |
| 2024-09-12 | 16.000 | 16.600 | 15.450 | 15.610 | 15.610 | 544,436 |
| 2024-09-11 | 15.690 | 16.200 | 15.600 | 15.990 | 15.990 | 95,207 |
| 2024-09-10 | 15.840 | 16.080 | 15.610 | 15.900 | 15.900 | 85,320 |
| 2024-09-09 | 16.210 | 16.210 | 15.720 | 15.720 | 15.720 | 17,779 |
| 2024-09-06 | 15.800 | 16.270 | 15.800 | 16.000 | 16.000 | 94,468 |
| 2024-09-05 | 15.500 | 16.700 | 15.500 | 15.740 | 15.740 | 759,623 |
| 2024-09-04 | 15.010 | 15.500 | 15.000 | 15.450 | 15.450 | 1,091,275 |
| 2024-09-03 | 15.260 | 15.480 | 14.860 | 15.250 | 15.250 | 298,575 |
| 2024-09-02 | 15.700 | 15.700 | 15.100 | 15.280 | 15.280 | 93,365 |
| 2024-08-30 | 15.700 | 16.000 | 15.500 | 15.620 | 15.620 | 36,900 |
| 2024-08-29 | 15.950 | 15.990 | 15.510 | 15.830 | 15.830 | 43,990 |
| 2024-08-28 | 15.930 | 17.050 | 15.570 | 15.760 | 15.760 | 511,975 |
| 2024-08-27 | 15.700 | 16.180 | 15.330 | 15.910 | 15.910 | 22,068 |
| 2024-08-26 | 16.230 | 16.300 | 15.990 | 16.010 | 16.010 | 114,645 |
| 2024-08-23 | 15.840 | 16.150 | 15.530 | 15.840 | 15.840 | 161,379 |
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.