Jahangir Siddiqui & Co. Ltd. (PSX:JSCL)
Pakistan · Delayed Price · Currency is PKR 18.40
+0.40 (2.22%)
At close: Mar 13, 2026
Jahangir Siddiqui & Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 18.50 | 18.50 | 17.82 | 18.40 | 18.40 | 2.22% | 25,354 |
| Mar 12, 2026 | 18.49 | 18.49 | 18.00 | 18.00 | 18.00 | -1.10% | 2,585 |
| Mar 11, 2026 | 18.05 | 18.43 | 18.00 | 18.20 | 18.20 | 1.00% | 107,532 |
| Mar 10, 2026 | 17.40 | 18.25 | 17.02 | 18.02 | 18.02 | 7.26% | 57,299 |
| Mar 9, 2026 | 18.25 | 18.25 | 16.59 | 16.80 | 16.80 | -8.84% | 754,392 |
| Mar 6, 2026 | 18.98 | 18.98 | 18.40 | 18.43 | 18.43 | -2.28% | 70,020 |
| Mar 5, 2026 | 18.47 | 18.99 | 18.25 | 18.86 | 18.86 | 4.72% | 167,212 |
| Mar 4, 2026 | 18.20 | 18.48 | 18.00 | 18.01 | 18.01 | -0.11% | 105,205 |
| Mar 3, 2026 | 18.00 | 19.49 | 17.51 | 18.03 | 18.03 | -2.59% | 672,543 |
| Mar 2, 2026 | 19.91 | 20.50 | 18.51 | 18.51 | 18.51 | -10.01% | 235,830 |
| Feb 27, 2026 | 21.50 | 21.50 | 20.50 | 20.57 | 20.57 | -3.70% | 37,318 |
| Feb 26, 2026 | 20.01 | 21.49 | 20.01 | 21.36 | 21.36 | 4.65% | 430,292 |
| Feb 25, 2026 | 19.95 | 20.99 | 19.75 | 20.41 | 20.41 | 3.19% | 965,481 |
| Feb 24, 2026 | 22.15 | 22.30 | 19.71 | 19.78 | 19.78 | -9.68% | 1,378,723 |
| Feb 23, 2026 | 22.76 | 23.00 | 21.75 | 21.90 | 21.90 | -4.74% | 189,443 |
| Feb 20, 2026 | 23.31 | 23.50 | 22.52 | 22.99 | 22.99 | -3.04% | 222,691 |
| Feb 19, 2026 | 24.50 | 24.50 | 23.70 | 23.71 | 23.71 | -4.12% | 46,211 |
| Feb 18, 2026 | 24.49 | 24.80 | 23.88 | 24.73 | 24.73 | 5.14% | 97,558 |
| Feb 17, 2026 | 25.45 | 25.45 | 23.00 | 23.52 | 23.52 | -2.08% | 493,632 |
| Feb 16, 2026 | 25.52 | 26.19 | 24.00 | 24.02 | 24.02 | -7.47% | 346,494 |
| Feb 13, 2026 | 25.75 | 26.30 | 25.75 | 25.96 | 25.96 | 0.62% | 235,676 |
| Feb 12, 2026 | 26.30 | 26.75 | 25.52 | 25.80 | 25.80 | -1.68% | 368,116 |
| Feb 11, 2026 | 26.39 | 26.44 | 26.10 | 26.24 | 26.24 | -0.19% | 133,425 |
| Feb 10, 2026 | 26.81 | 27.40 | 26.10 | 26.29 | 26.29 | -3.38% | 166,303 |
| Feb 9, 2026 | 27.00 | 27.49 | 26.54 | 27.21 | 27.21 | -0.26% | 95,366 |
| Feb 6, 2026 | 28.20 | 28.23 | 26.00 | 27.28 | 27.28 | -4.31% | 294,936 |
| Feb 4, 2026 | 28.30 | 29.15 | 28.20 | 28.51 | 28.51 | 0.21% | 433,749 |
| Feb 3, 2026 | 28.31 | 28.98 | 27.91 | 28.45 | 28.45 | -0.42% | 466,826 |
| Feb 2, 2026 | 27.01 | 29.78 | 27.00 | 28.57 | 28.57 | 5.54% | 1,283,183 |
| Jan 30, 2026 | 27.50 | 27.50 | 26.70 | 27.07 | 27.07 | 0.86% | 34,339 |
| Jan 29, 2026 | 28.27 | 28.27 | 26.82 | 26.84 | 26.84 | -5.16% | 141,870 |
| Jan 28, 2026 | 27.97 | 28.70 | 27.75 | 28.30 | 28.30 | 0.68% | 203,133 |
| Jan 27, 2026 | 27.01 | 28.70 | 27.01 | 28.11 | 28.11 | 2.89% | 388,449 |
| Jan 26, 2026 | 27.10 | 27.50 | 27.00 | 27.32 | 27.32 | 1.11% | 134,625 |
| Jan 23, 2026 | 27.50 | 27.88 | 27.00 | 27.02 | 27.02 | -1.31% | 125,273 |
| Jan 22, 2026 | 27.09 | 27.90 | 27.00 | 27.38 | 27.38 | 1.41% | 204,460 |
| Jan 21, 2026 | 28.94 | 29.09 | 26.50 | 27.00 | 27.00 | -5.46% | 1,580,685 |
| Jan 20, 2026 | 26.98 | 29.43 | 26.61 | 28.56 | 28.56 | 6.77% | 5,378,914 |
| Jan 19, 2026 | 25.62 | 27.12 | 25.62 | 26.75 | 26.75 | 2.88% | 1,122,082 |
| Jan 16, 2026 | 25.99 | 26.20 | 25.52 | 26.00 | 26.00 | 1.56% | 241,270 |
| Jan 15, 2026 | 25.80 | 25.99 | 25.50 | 25.60 | 25.60 | -0.70% | 51,678 |
| Jan 14, 2026 | 26.00 | 26.28 | 25.50 | 25.78 | 25.78 | -0.88% | 617,574 |
| Jan 13, 2026 | 26.40 | 26.81 | 25.50 | 26.01 | 26.01 | -2.88% | 584,584 |
| Jan 12, 2026 | 25.57 | 27.64 | 25.01 | 26.78 | 26.78 | 6.57% | 2,202,017 |
| Jan 9, 2026 | 25.50 | 25.94 | 25.00 | 25.13 | 25.13 | -0.71% | 197,615 |
| Jan 8, 2026 | 25.25 | 25.50 | 25.00 | 25.31 | 25.31 | 0.36% | 178,561 |
| Jan 7, 2026 | 25.39 | 25.65 | 25.00 | 25.22 | 25.22 | -0.67% | 231,199 |
| Jan 6, 2026 | 25.07 | 25.80 | 25.00 | 25.39 | 25.39 | 1.32% | 295,924 |
| Jan 5, 2026 | 24.85 | 25.50 | 24.70 | 25.06 | 25.06 | 0.89% | 217,743 |
| Jan 2, 2026 | 24.65 | 24.85 | 24.20 | 24.84 | 24.84 | 1.31% | 115,252 |