Jahangir Siddiqui & Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 3, 2026	17.52	18.45	17.50	17.50	17.50	-2.99%	103,541
Apr 2, 2026	17.35	18.80	16.65	18.04	18.04	5.13%	813,321
Apr 1, 2026	17.50	17.99	17.00	17.16	17.16	0.94%	547,063
Mar 31, 2026	16.99	17.00	16.75	17.00	17.00	1.98%	40,245
Mar 30, 2026	17.07	17.07	16.50	16.67	16.67	-3.86%	156,170
Mar 27, 2026	17.90	17.98	17.25	17.34	17.34	-1.98%	127,640
Mar 26, 2026	18.20	18.25	17.50	17.69	17.69	-2.70%	287,316
Mar 25, 2026	18.11	18.46	18.00	18.18	18.18	0.72%	462,824
Mar 24, 2026	18.90	18.99	18.00	18.05	18.05	-1.42%	31,420
Mar 19, 2026	18.89	18.89	18.10	18.31	18.31	-0.76%	24,061
Mar 18, 2026	18.50	18.70	18.30	18.45	18.45	0.33%	47,101
Mar 17, 2026	18.50	18.50	18.00	18.39	18.39	1.04%	60,212
Mar 16, 2026	18.42	18.45	18.20	18.20	18.20	-1.09%	137,125
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