Jahangir Siddiqui & Co. Ltd. (PSX:JSCL)
Pakistan · Delayed Price · Currency is PKR 23.87
+0.02 (0.08%)
At close: Sep 2, 2025
Jahangir Siddiqui & Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 23.98 | 24.34 | 23.85 | 23.87 | 23.87 | 0.08% | 418,821 |
| Sep 1, 2025 | 23.94 | 24.25 | 23.15 | 23.85 | 23.85 | 1.62% | 545,056 |
| Aug 29, 2025 | 23.00 | 23.70 | 22.76 | 23.47 | 23.47 | 0.30% | 1,000,574 |
| Aug 28, 2025 | 24.84 | 25.25 | 22.85 | 23.40 | 23.40 | -3.94% | 2,789,967 |
| Aug 27, 2025 | 23.75 | 24.90 | 23.52 | 24.36 | 24.36 | 2.18% | 765,612 |
| Aug 26, 2025 | 24.24 | 24.24 | 23.60 | 23.84 | 23.84 | 0.38% | 674,047 |
| Aug 25, 2025 | 24.10 | 24.11 | 23.70 | 23.75 | 23.75 | -0.96% | 226,984 |
| Aug 22, 2025 | 24.00 | 24.55 | 23.75 | 23.98 | 23.98 | -1.11% | 289,056 |
| Aug 21, 2025 | 24.37 | 24.69 | 23.81 | 24.25 | 24.25 | -0.49% | 239,168 |
| Aug 20, 2025 | 24.95 | 25.00 | 24.30 | 24.37 | 24.37 | -0.12% | 267,170 |
| Aug 19, 2025 | 24.45 | 24.97 | 24.35 | 24.40 | 24.40 | -0.89% | 45,708 |
| Aug 18, 2025 | 24.55 | 24.90 | 24.33 | 24.62 | 24.62 | -0.28% | 278,792 |
| Aug 15, 2025 | 25.30 | 25.30 | 24.55 | 24.69 | 24.69 | -1.44% | 94,522 |
| Aug 13, 2025 | 24.50 | 25.82 | 24.50 | 25.05 | 25.05 | 2.29% | 985,097 |
| Aug 12, 2025 | 24.99 | 25.25 | 24.45 | 24.49 | 24.49 | -1.96% | 323,940 |
| Aug 11, 2025 | 25.00 | 25.60 | 24.90 | 24.98 | 24.98 | -0.60% | 314,824 |
| Aug 8, 2025 | 24.78 | 25.48 | 24.60 | 25.13 | 25.13 | 0.76% | 522,115 |
| Aug 7, 2025 | 24.68 | 25.90 | 24.68 | 24.94 | 24.94 | 1.09% | 2,260,686 |
| Aug 6, 2025 | 24.00 | 25.22 | 23.80 | 24.67 | 24.67 | 3.01% | 2,833,396 |
| Aug 5, 2025 | 24.40 | 25.39 | 23.75 | 23.95 | 23.95 | -0.95% | 2,385,971 |
| Aug 4, 2025 | 24.12 | 24.85 | 24.00 | 24.18 | 24.18 | -0.86% | 508,570 |
| Aug 1, 2025 | 24.99 | 24.99 | 24.00 | 24.39 | 24.39 | 1.84% | 767,892 |
| Jul 31, 2025 | 22.01 | 24.75 | 22.01 | 23.95 | 23.95 | 6.44% | 1,635,060 |
| Jul 30, 2025 | 23.25 | 23.25 | 22.10 | 22.50 | 22.50 | -1.57% | 352,997 |
| Jul 29, 2025 | 24.50 | 24.50 | 22.61 | 22.86 | 22.86 | -4.27% | 481,676 |
| Jul 28, 2025 | 24.85 | 24.90 | 23.70 | 23.88 | 23.88 | -0.91% | 395,449 |
| Jul 25, 2025 | 24.50 | 24.94 | 23.90 | 24.10 | 24.10 | -0.74% | 353,901 |
| Jul 24, 2025 | 25.10 | 25.90 | 23.99 | 24.28 | 24.28 | -3.88% | 665,953 |
| Jul 23, 2025 | 26.00 | 26.07 | 25.01 | 25.26 | 25.26 | -2.17% | 321,941 |
| Jul 22, 2025 | 25.78 | 26.41 | 25.51 | 25.82 | 25.82 | 0.16% | 472,991 |
| Jul 21, 2025 | 25.99 | 26.50 | 25.70 | 25.78 | 25.78 | -0.92% | 571,124 |
| Jul 18, 2025 | 27.25 | 27.50 | 25.70 | 26.02 | 26.02 | -2.29% | 3,770,590 |
| Jul 17, 2025 | 24.35 | 26.82 | 24.30 | 26.63 | 26.63 | 9.23% | 9,349,191 |
| Jul 16, 2025 | 24.47 | 25.65 | 23.99 | 24.38 | 24.38 | 1.71% | 2,047,088 |
| Jul 15, 2025 | 25.00 | 25.25 | 23.80 | 23.97 | 23.97 | -2.20% | 1,291,588 |
| Jul 14, 2025 | 24.38 | 25.10 | 23.85 | 24.51 | 24.51 | 2.90% | 2,325,583 |
| Jul 11, 2025 | 24.15 | 24.50 | 23.60 | 23.82 | 23.82 | -0.63% | 1,319,514 |
| Jul 10, 2025 | 23.73 | 24.25 | 22.90 | 23.97 | 23.97 | 2.88% | 1,131,145 |
| Jul 9, 2025 | 23.85 | 23.85 | 23.02 | 23.30 | 23.30 | -0.47% | 118,131 |
| Jul 8, 2025 | 23.81 | 24.00 | 23.25 | 23.41 | 23.41 | -3.46% | 1,006,785 |
| Jul 7, 2025 | 24.54 | 24.79 | 23.90 | 24.25 | 24.25 | -0.25% | 2,730,170 |
| Jul 4, 2025 | 22.29 | 24.31 | 22.29 | 24.31 | 24.31 | 10.00% | 4,277,086 |
| Jul 3, 2025 | 21.25 | 22.49 | 21.11 | 22.10 | 22.10 | 4.84% | 1,644,507 |
| Jul 2, 2025 | 21.25 | 21.88 | 20.90 | 21.08 | 21.08 | 1.01% | 1,526,424 |
| Jul 1, 2025 | 20.18 | 21.15 | 19.82 | 20.87 | 20.87 | 4.77% | 1,385,840 |
| Jun 30, 2025 | 18.85 | 20.45 | 18.61 | 19.92 | 19.92 | 6.35% | 2,012,641 |
| Jun 27, 2025 | 18.91 | 19.18 | 18.50 | 18.73 | 18.73 | 0.70% | 356,222 |
| Jun 26, 2025 | 18.65 | 19.19 | 18.55 | 18.60 | 18.60 | 0.92% | 320,263 |
| Jun 25, 2025 | 18.41 | 18.77 | 18.16 | 18.43 | 18.43 | 1.32% | 115,866 |
| Jun 24, 2025 | 17.99 | 18.74 | 17.50 | 18.19 | 18.19 | 6.62% | 451,529 |