Jahangir Siddiqui & Co. Ltd. (PSX:JSCL)
Pakistan · Delayed Price · Currency is PKR 29.88
+0.30 (1.01%)
At close: Sep 29, 2025
Jahangir Siddiqui & Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 29.95 | 30.50 | 29.71 | 29.88 | 29.88 | 1.01% | 842,844 |
| Sep 26, 2025 | 29.79 | 29.79 | 29.06 | 29.58 | 29.58 | -1.30% | 440,911 |
| Sep 25, 2025 | 28.90 | 30.40 | 28.61 | 29.97 | 29.97 | 4.24% | 1,344,698 |
| Sep 24, 2025 | 28.60 | 29.11 | 28.60 | 28.75 | 28.75 | -0.73% | 140,685 |
| Sep 23, 2025 | 29.49 | 30.00 | 28.55 | 28.96 | 28.96 | -0.99% | 519,437 |
| Sep 22, 2025 | 28.50 | 29.63 | 27.52 | 29.25 | 29.25 | 3.17% | 2,018,408 |
| Sep 19, 2025 | 27.40 | 28.60 | 27.00 | 28.35 | 28.35 | 4.30% | 2,252,569 |
| Sep 18, 2025 | 24.90 | 27.50 | 24.60 | 27.18 | 27.18 | 8.72% | 6,484,183 |
| Sep 17, 2025 | 25.41 | 25.41 | 24.80 | 25.00 | 25.00 | -0.40% | 133,219 |
| Sep 16, 2025 | 25.20 | 25.30 | 24.85 | 25.10 | 25.10 | -0.75% | 314,745 |
| Sep 15, 2025 | 25.11 | 25.50 | 24.51 | 25.29 | 25.29 | 1.65% | 284,402 |
| Sep 12, 2025 | 24.82 | 25.15 | 24.80 | 24.88 | 24.88 | -0.32% | 83,551 |
| Sep 11, 2025 | 25.25 | 25.43 | 24.70 | 24.96 | 24.96 | -0.99% | 436,111 |
| Sep 10, 2025 | 25.26 | 25.60 | 25.02 | 25.21 | 25.21 | -1.10% | 89,047 |
| Sep 9, 2025 | 25.38 | 25.75 | 25.00 | 25.49 | 25.49 | - | 225,965 |
| Sep 8, 2025 | 25.50 | 25.90 | 25.16 | 25.49 | 25.49 | -0.04% | 568,842 |
| Sep 5, 2025 | 25.00 | 26.00 | 25.00 | 25.50 | 25.50 | 1.96% | 1,089,352 |
| Sep 4, 2025 | 23.87 | 25.50 | 23.87 | 25.01 | 25.01 | 4.78% | 1,919,360 |
| Sep 3, 2025 | 24.79 | 24.79 | 23.80 | 23.87 | 23.87 | - | 293,861 |
| 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 |