Jahangir Siddiqui & Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	19.35	19.49	18.90	19.05	19.05	1.22%	39,717
Nov 2, 2026	19.02	19.20	18.80	18.82	18.82	-1.31%	48,671
Oct 30, 2026	19.30	19.50	18.85	19.07	19.07	0.32%	112,876
Oct 29, 2026	19.95	19.95	18.82	19.01	19.01	-3.26%	721,206
Oct 28, 2026	20.89	20.89	19.40	19.65	19.65	-4.01%	1,257,051
Oct 27, 2026	20.20	20.95	19.68	20.47	20.47	0.69%	258,255
Oct 26, 2026	21.36	21.38	19.81	20.33	20.33	-3.79%	297,683
Oct 23, 2026	21.26	21.96	20.55	21.13	21.13	-1.40%	177,232
Oct 22, 2026	21.56	21.99	21.26	21.43	21.43	-3.77%	223,803
Oct 21, 2026	22.19	22.50	21.60	22.27	22.27	1.09%	122,909
Oct 20, 2026	22.75	23.25	21.80	22.03	22.03	-2.78%	316,981
Oct 19, 2026	23.40	23.85	22.49	22.66	22.66	-2.83%	1,845,005
Oct 16, 2026	21.80	23.75	21.07	23.32	23.32	6.97%	3,647,226
Oct 15, 2026	23.49	23.50	21.31	21.80	21.80	-6.84%	3,015,280
Oct 14, 2026	21.88	23.40	21.50	23.40	23.40	10.01%	6,160,114
Oct 13, 2026	19.70	21.49	19.70	21.27	21.27	8.85%	1,651,909
Oct 12, 2026	19.99	20.08	19.50	19.54	19.54	-2.30%	37,712
Oct 9, 2026	20.38	20.38	19.90	20.00	20.00	0.20%	165,739
Oct 8, 2026	20.49	20.49	19.96	19.96	19.96	-1.38%	24,648
Oct 7, 2026	20.40	20.45	19.92	20.24	20.24	0.20%	42,997
Oct 6, 2026	19.36	20.24	19.25	20.20	20.20	4.02%	552,733
Oct 5, 2026	20.01	20.25	19.30	19.42	19.42	-3.05%	117,167
Oct 2, 2026	20.06	20.30	20.00	20.03	20.03	-0.74%	50,975
Oct 1, 2026	20.50	20.50	20.10	20.18	20.18	-0.35%	28,385
Sep 30, 2026	20.12	20.49	20.12	20.25	20.25	0.65%	27,424
Sep 29, 2026	20.99	20.99	20.00	20.12	20.12	-2.57%	297,428
Sep 28, 2026	20.90	20.95	20.00	20.65	20.65	1.28%	35,429
Sep 25, 2026	20.46	20.99	20.35	20.39	20.39	-0.20%	10,758
Sep 24, 2026	20.70	20.99	20.40	20.43	20.43	-1.30%	70,180
Sep 23, 2026	20.94	20.99	20.50	20.70	20.70	-0.24%	31,704
Sep 22, 2026	20.30	20.85	20.30	20.75	20.75	1.22%	43,080
Sep 21, 2026	20.50	20.90	20.11	20.50	20.50	-	3,630
Sep 18, 2026	20.99	20.99	20.05	20.50	20.50	2.50%	2,937
Sep 17, 2026	20.99	20.99	20.00	20.00	20.00	-1.53%	128,205
Sep 16, 2026	20.49	20.49	20.07	20.31	20.31	-1.07%	5,854
Sep 15, 2026	20.10	20.60	20.10	20.53	20.53	2.19%	59,959
Sep 14, 2026	20.49	20.49	20.00	20.09	20.09	-0.50%	52,606
Sep 11, 2026	20.50	20.50	19.85	20.19	20.19	-1.27%	186,580
Sep 10, 2026	21.50	21.50	20.30	20.45	20.45	-3.03%	254,853
Sep 9, 2026	22.00	22.00	21.00	21.09	21.09	-0.89%	201,147
Sep 8, 2026	21.50	21.50	21.26	21.28	21.28	-1.07%	75,994
Sep 7, 2026	21.50	22.00	21.28	21.51	21.51	0.51%	49,782
Sep 4, 2026	21.55	21.94	21.32	21.40	21.40	0.94%	57,754
Sep 3, 2026	21.69	21.69	21.14	21.20	21.20	-1.49%	36,420
Sep 2, 2026	21.75	21.89	21.50	21.52	21.52	-2.23%	90,979
Sep 1, 2026	22.75	22.75	22.00	22.01	22.01	-0.86%	57,178
Aug 31, 2026	22.77	22.77	22.10	22.20	22.20	-0.27%	21,480
Aug 28, 2026	22.69	22.69	22.05	22.26	22.26	-1.24%	53,896
Aug 27, 2026	22.51	23.50	22.50	22.54	22.54	-0.97%	206,056
Aug 25, 2026	22.99	23.04	22.71	22.76	22.76	-1.00%	34,852