Jahangir Siddiqui & Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	18.65	19.25	18.52	19.22	19.22	3.11%	95,357
Apr 22, 2026	19.01	19.45	18.61	18.64	18.64	-1.89%	60,887
Apr 21, 2026	19.48	19.48	19.00	19.00	19.00	-0.05%	86,674
Apr 20, 2026	19.49	19.49	18.52	19.01	19.01	-0.83%	495,945
Apr 17, 2026	19.20	19.40	19.00	19.17	19.17	2.08%	177,507
Apr 16, 2026	19.24	19.24	18.66	18.78	18.78	0.54%	160,027
Apr 15, 2026	18.98	19.00	18.55	18.68	18.68	2.36%	259,745
Apr 14, 2026	18.49	18.74	18.02	18.25	18.25	2.47%	78,316
Apr 13, 2026	18.02	18.50	17.81	17.81	17.81	-5.52%	121,743
Apr 10, 2026	18.50	19.24	18.50	18.85	18.85	1.40%	121,092
Apr 9, 2026	18.50	18.87	18.00	18.59	18.59	-0.38%	41,025
Apr 8, 2026	18.28	18.79	17.80	18.66	18.66	7.74%	543,635
Apr 7, 2026	17.50	17.75	17.25	17.32	17.32	-0.92%	90,531
Apr 6, 2026	17.52	17.75	17.05	17.48	17.48	-0.17%	140,762
Apr 3, 2026	17.52	18.45	17.50	17.51	17.51	-2.94%	103,551
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