Jahangir Siddiqui & Co. Ltd. (PSX:JSCL)
Pakistan · Delayed Price · Currency is PKR 25.23
-0.23 (-0.90%)
At close: Dec 19, 2025
Jahangir Siddiqui & Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 25.86 | 25.86 | 25.11 | 25.23 | 25.23 | -0.90% | 43,208 |
| Dec 18, 2025 | 25.95 | 25.95 | 25.04 | 25.46 | 25.46 | 1.72% | 126,632 |
| Dec 17, 2025 | 25.59 | 25.80 | 25.01 | 25.03 | 25.03 | -2.19% | 53,668 |
| Dec 16, 2025 | 26.00 | 26.50 | 25.25 | 25.59 | 25.59 | -1.99% | 125,420 |
| Dec 15, 2025 | 26.70 | 26.98 | 25.75 | 26.11 | 26.11 | -1.73% | 651,027 |
| Dec 12, 2025 | 25.99 | 26.90 | 25.55 | 26.57 | 26.57 | 2.19% | 1,433,495 |
| Dec 11, 2025 | 25.75 | 26.50 | 25.00 | 26.00 | 26.00 | 2.85% | 619,711 |
| Dec 10, 2025 | 24.00 | 25.70 | 23.75 | 25.28 | 25.28 | 6.22% | 1,486,455 |
| Dec 9, 2025 | 23.66 | 24.25 | 23.66 | 23.80 | 23.80 | 0.42% | 141,786 |
| Dec 8, 2025 | 23.90 | 23.99 | 23.65 | 23.70 | 23.70 | 0.85% | 39,382 |
| Dec 5, 2025 | 24.10 | 24.10 | 23.25 | 23.50 | 23.50 | -0.09% | 62,323 |
| Dec 4, 2025 | 24.00 | 24.24 | 23.30 | 23.52 | 23.52 | -1.96% | 205,590 |
| Dec 3, 2025 | 24.24 | 24.24 | 23.35 | 23.99 | 23.99 | 0.38% | 2,130,998 |
| Dec 2, 2025 | 23.60 | 24.19 | 23.51 | 23.90 | 23.90 | -0.33% | 28,193 |
| Dec 1, 2025 | 23.62 | 24.09 | 23.51 | 23.98 | 23.98 | 1.27% | 131,592 |
| Nov 28, 2025 | 23.90 | 23.95 | 23.59 | 23.68 | 23.68 | 0.72% | 75,725 |
| Nov 27, 2025 | 23.50 | 23.75 | 23.31 | 23.51 | 23.51 | 1.34% | 17,803 |
| Nov 26, 2025 | 24.39 | 24.39 | 22.75 | 23.20 | 23.20 | -3.33% | 456,732 |
| Nov 25, 2025 | 24.73 | 24.77 | 23.99 | 24.00 | 24.00 | -0.21% | 149,995 |
| Nov 24, 2025 | 24.02 | 24.70 | 24.00 | 24.05 | 24.05 | -0.82% | 12,531 |
| Nov 21, 2025 | 24.94 | 24.94 | 24.12 | 24.25 | 24.25 | -1.90% | 294,373 |
| Nov 20, 2025 | 24.40 | 24.90 | 24.06 | 24.72 | 24.72 | 1.85% | 142,410 |
| Nov 19, 2025 | 24.25 | 24.49 | 23.91 | 24.27 | 24.27 | 0.96% | 394,491 |
| Nov 18, 2025 | 24.10 | 24.98 | 24.01 | 24.04 | 24.04 | 0.04% | 250,355 |
| Nov 17, 2025 | 24.70 | 24.73 | 24.00 | 24.03 | 24.03 | -2.32% | 226,586 |
| Nov 14, 2025 | 24.50 | 24.70 | 24.09 | 24.60 | 24.60 | 1.61% | 72,268 |
| Nov 13, 2025 | 24.49 | 24.49 | 23.52 | 24.21 | 24.21 | 0.71% | 103,203 |
| Nov 12, 2025 | 23.86 | 24.50 | 23.75 | 24.04 | 24.04 | 0.25% | 95,117 |
| Nov 11, 2025 | 25.48 | 25.48 | 23.85 | 23.98 | 23.98 | -2.32% | 277,965 |
| Nov 10, 2025 | 24.99 | 25.00 | 24.50 | 24.55 | 24.55 | -0.20% | 178,841 |
| Nov 7, 2025 | 25.00 | 25.00 | 24.55 | 24.60 | 24.60 | -0.16% | 42,677 |
| Nov 6, 2025 | 25.38 | 25.74 | 24.60 | 24.64 | 24.64 | -2.61% | 49,196 |
| Nov 5, 2025 | 24.51 | 25.50 | 24.51 | 25.30 | 25.30 | 2.14% | 130,818 |
| Nov 4, 2025 | 25.33 | 25.60 | 24.71 | 24.77 | 24.77 | -2.98% | 228,273 |
| Nov 3, 2025 | 25.25 | 25.70 | 25.01 | 25.53 | 25.53 | 0.12% | 181,572 |
| Oct 31, 2025 | 24.50 | 25.69 | 24.40 | 25.50 | 25.50 | 5.68% | 832,942 |
| Oct 30, 2025 | 24.80 | 25.51 | 23.76 | 24.13 | 24.13 | -3.79% | 1,047,195 |
| Oct 29, 2025 | 27.07 | 27.75 | 24.81 | 25.08 | 25.08 | -7.35% | 475,061 |
| Oct 28, 2025 | 27.66 | 27.72 | 26.75 | 27.07 | 27.07 | -2.94% | 109,997 |
| Oct 27, 2025 | 28.25 | 30.00 | 26.50 | 27.89 | 27.89 | -2.96% | 1,832,092 |
| Oct 24, 2025 | 28.50 | 29.49 | 28.50 | 28.74 | 28.74 | -0.93% | 3,117,554 |
| Oct 23, 2025 | 29.25 | 29.25 | 29.00 | 29.01 | 29.01 | 0.03% | 330,270 |
| 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 |