Jahangir Siddiqui & Co. Ltd. (PSX:JSCL)
Pakistan · Delayed Price · Currency is PKR 28.40
+0.55 (1.97%)
At close: Oct 20, 2025
Jahangir Siddiqui & Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 28.90 | 29.25 | 28.30 | 29.00 | 29.00 | 1.22% | 1,360,291 |
| Oct 21, 2025 | 28.75 | 29.25 | 28.60 | 28.65 | 28.65 | 0.88% | 529,924 |
| Oct 20, 2025 | 28.20 | 28.98 | 27.75 | 28.40 | 28.40 | 1.97% | 157,811 |
| Oct 17, 2025 | 28.26 | 28.65 | 27.75 | 27.85 | 27.85 | -1.62% | 38,080 |
| Oct 16, 2025 | 28.26 | 29.00 | 28.25 | 28.31 | 28.31 | -0.35% | 129,364 |
| Oct 15, 2025 | 28.57 | 29.00 | 28.26 | 28.41 | 28.41 | -1.39% | 91,971 |
| Oct 14, 2025 | 27.99 | 29.20 | 27.21 | 28.81 | 28.81 | 7.06% | 518,791 |
| Oct 13, 2025 | 28.55 | 28.90 | 26.75 | 26.91 | 26.91 | -5.74% | 265,546 |
| Oct 10, 2025 | 28.50 | 29.00 | 28.01 | 28.55 | 28.55 | -0.83% | 55,639 |
| Oct 9, 2025 | 28.50 | 29.98 | 28.05 | 28.79 | 28.79 | 0.14% | 177,997 |
| Oct 8, 2025 | 29.41 | 29.42 | 28.69 | 28.75 | 28.75 | -2.81% | 231,277 |
| Oct 7, 2025 | 29.10 | 29.99 | 29.00 | 29.58 | 29.58 | 1.16% | 109,403 |
| Oct 6, 2025 | 29.70 | 30.01 | 28.01 | 29.24 | 29.24 | -4.07% | 279,779 |
| Oct 3, 2025 | 30.11 | 31.19 | 30.10 | 30.48 | 30.48 | -1.33% | 109,584 |
| Oct 2, 2025 | 30.49 | 31.50 | 30.05 | 30.89 | 30.89 | 1.55% | 353,855 |
| Oct 1, 2025 | 32.20 | 32.20 | 29.60 | 30.42 | 30.42 | -2.00% | 553,743 |
| Sep 30, 2025 | 29.60 | 32.05 | 29.40 | 31.04 | 31.04 | 3.88% | 3,637,309 |
| 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 |