Jahangir Siddiqui & Co. Ltd. (PSX:JSCL)
Pakistan · Delayed Price · Currency is PKR 27.07
+0.23 (0.86%)
At close: Jan 30, 2026
Jahangir Siddiqui & Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |