Jahangir Siddiqui & Co. Ltd. (PSX:JSCL)
Pakistan · Delayed Price · Currency is PKR 22.99
-0.72 (-3.04%)
At close: Feb 20, 2026
Jahangir Siddiqui & Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 1, 2026 | 24.20 | 24.60 | 24.20 | 24.52 | 24.52 | 1.78% | 47,211 |
| Dec 31, 2025 | 24.20 | 24.65 | 24.06 | 24.09 | 24.09 | -1.39% | 100,298 |
| Dec 30, 2025 | 24.64 | 24.64 | 24.20 | 24.43 | 24.43 | 0.58% | 158,989 |
| Dec 29, 2025 | 24.79 | 24.79 | 24.20 | 24.29 | 24.29 | -0.12% | 140,043 |
| Dec 26, 2025 | 24.51 | 24.78 | 24.10 | 24.32 | 24.32 | 0.16% | 83,963 |
| Dec 24, 2025 | 24.51 | 25.48 | 24.25 | 24.28 | 24.28 | -3.15% | 292,222 |
| Dec 23, 2025 | 25.40 | 25.50 | 25.06 | 25.07 | 25.07 | 0.08% | 85,440 |
| Dec 22, 2025 | 25.79 | 25.85 | 24.55 | 25.05 | 25.05 | -0.71% | 39,398 |
| 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 |