Jahangir Siddiqui & Co. Ltd. (PSX:JSCL)
Pakistan · Delayed Price · Currency is PKR 24.39
+0.44 (1.84%)
At close: Aug 1, 2025
Jahangir Siddiqui & Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2025 | 18.01 | 18.06 | 17.00 | 17.06 | 17.06 | -7.08% | 409,283 |
| Jun 20, 2025 | 18.97 | 18.97 | 18.18 | 18.36 | 18.36 | -0.05% | 66,125 |
| Jun 19, 2025 | 18.80 | 18.80 | 18.20 | 18.37 | 18.37 | -0.81% | 91,936 |
| Jun 18, 2025 | 18.72 | 18.94 | 18.51 | 18.52 | 18.52 | -0.43% | 195,550 |
| Jun 17, 2025 | 19.16 | 19.50 | 18.50 | 18.60 | 18.60 | -2.92% | 382,888 |
| Jun 16, 2025 | 18.60 | 19.75 | 18.60 | 19.16 | 19.16 | 2.24% | 651,001 |
| Jun 13, 2025 | 19.73 | 19.73 | 18.63 | 18.74 | 18.74 | -4.58% | 642,583 |
| Jun 12, 2025 | 19.85 | 20.40 | 19.50 | 19.64 | 19.64 | -2.29% | 476,427 |
| Jun 11, 2025 | 20.00 | 20.44 | 19.51 | 20.10 | 20.10 | 0.95% | 690,105 |
| Jun 10, 2025 | 19.50 | 20.40 | 19.50 | 19.91 | 19.91 | 1.43% | 2,044,016 |
| Jun 5, 2025 | 18.90 | 19.88 | 18.75 | 19.63 | 19.63 | 4.14% | 2,307,296 |
| Jun 4, 2025 | 18.32 | 18.95 | 18.10 | 18.85 | 18.85 | 3.57% | 665,257 |
| Jun 3, 2025 | 18.31 | 18.69 | 18.11 | 18.20 | 18.20 | -0.76% | 276,134 |
| Jun 2, 2025 | 18.84 | 19.10 | 18.30 | 18.34 | 18.34 | -1.93% | 421,737 |
| May 30, 2025 | 18.30 | 19.00 | 18.11 | 18.70 | 18.70 | 3.31% | 1,312,428 |
| May 29, 2025 | 18.20 | 18.20 | 18.06 | 18.10 | 18.10 | - | 58,874 |
| May 27, 2025 | 17.91 | 18.33 | 17.91 | 18.10 | 18.10 | -0.55% | 135,073 |
| May 26, 2025 | 18.01 | 18.40 | 17.86 | 18.20 | 18.20 | 0.39% | 206,191 |
| May 23, 2025 | 17.99 | 18.85 | 17.90 | 18.13 | 18.13 | 0.28% | 778,258 |
| May 22, 2025 | 17.19 | 18.40 | 17.19 | 18.08 | 18.08 | 5.85% | 1,747,910 |
| May 21, 2025 | 16.32 | 17.48 | 16.14 | 17.08 | 17.08 | 4.66% | 366,908 |