Jahangir Siddiqui & Co. Ltd. (PSX:JSCL)
Pakistan · Delayed Price · Currency is PKR 21.52
-0.49 (-2.23%)
At close: Sep 2, 2026
Jahangir Siddiqui & Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 22.80 | 23.49 | 22.32 | 22.99 | 22.99 | 1.41% | 135,404 |
| Aug 21, 2026 | 22.51 | 23.00 | 22.05 | 22.67 | 22.67 | 0.76% | 116,091 |
| Aug 20, 2026 | 22.94 | 23.15 | 22.40 | 22.50 | 22.50 | -1.10% | 148,978 |
| Aug 19, 2026 | 22.99 | 23.29 | 22.63 | 22.75 | 22.75 | -0.48% | 107,801 |
| Aug 18, 2026 | 23.43 | 24.01 | 22.80 | 22.86 | 22.86 | -3.54% | 278,037 |
| Aug 17, 2026 | 23.60 | 24.00 | 23.50 | 23.70 | 23.70 | -0.38% | 153,000 |
| Aug 13, 2026 | 23.90 | 24.44 | 23.75 | 23.79 | 23.79 | -1.16% | 139,288 |
| Aug 12, 2026 | 24.02 | 24.75 | 23.80 | 24.07 | 24.07 | -0.82% | 80,405 |
| Aug 11, 2026 | 24.79 | 24.79 | 24.05 | 24.27 | 24.27 | -0.12% | 519,775 |
| Aug 10, 2026 | 24.44 | 25.25 | 23.80 | 24.30 | 24.30 | 1.21% | 782,092 |
| Aug 7, 2026 | 24.70 | 24.70 | 23.80 | 24.01 | 24.01 | -1.64% | 146,525 |
| Aug 6, 2026 | 23.50 | 25.19 | 23.50 | 24.41 | 24.41 | 3.48% | 1,341,491 |
| Aug 5, 2026 | 23.60 | 23.85 | 23.00 | 23.59 | 23.59 | 1.46% | 787,717 |
| Aug 4, 2026 | 23.84 | 23.84 | 23.18 | 23.25 | 23.25 | 0.26% | 94,469 |
| Aug 3, 2026 | 23.99 | 24.24 | 23.10 | 23.19 | 23.19 | -0.77% | 208,275 |
| Jul 31, 2026 | 23.99 | 24.20 | 23.20 | 23.37 | 23.37 | -1.31% | 349,034 |
| Jul 30, 2026 | 23.60 | 24.39 | 23.60 | 23.68 | 23.68 | -0.25% | 321,699 |
| Jul 29, 2026 | 24.27 | 24.99 | 23.68 | 23.74 | 23.74 | -3.30% | 1,061,997 |
| Jul 28, 2026 | 24.70 | 25.48 | 24.30 | 24.55 | 24.55 | -1.68% | 305,290 |
| Jul 27, 2026 | 24.81 | 25.19 | 24.36 | 24.97 | 24.97 | 4.04% | 502,451 |
| Jul 24, 2026 | 23.03 | 24.20 | 23.00 | 24.00 | 24.00 | 2.26% | 394,677 |
| Jul 23, 2026 | 24.55 | 24.96 | 23.31 | 23.47 | 23.47 | -4.40% | 388,217 |
| Jul 22, 2026 | 24.99 | 25.49 | 24.35 | 24.55 | 24.55 | -2.54% | 397,672 |
| Jul 21, 2026 | 25.35 | 25.80 | 25.10 | 25.19 | 25.19 | 0.20% | 329,388 |
| Jul 20, 2026 | 25.80 | 25.80 | 24.55 | 25.14 | 25.14 | -2.90% | 617,734 |
| Jul 17, 2026 | 26.75 | 27.18 | 25.75 | 25.89 | 25.89 | -4.25% | 266,402 |
| Jul 16, 2026 | 26.08 | 27.49 | 26.06 | 27.04 | 27.04 | 2.89% | 369,418 |
| Jul 15, 2026 | 27.00 | 27.25 | 26.00 | 26.28 | 26.28 | -1.76% | 367,426 |
| Jul 14, 2026 | 28.44 | 28.44 | 26.51 | 26.75 | 26.75 | -6.17% | 791,272 |
| Jul 13, 2026 | 28.10 | 29.90 | 27.01 | 28.51 | 28.51 | 1.50% | 2,986,707 |
| Jul 10, 2026 | 26.48 | 28.30 | 26.15 | 28.09 | 28.09 | 7.71% | 2,785,723 |
| Jul 9, 2026 | 25.52 | 26.61 | 25.52 | 26.08 | 26.08 | 0.93% | 442,585 |
| Jul 8, 2026 | 26.80 | 26.80 | 25.65 | 25.84 | 25.84 | -2.42% | 401,794 |
| Jul 7, 2026 | 28.29 | 28.30 | 26.35 | 26.48 | 26.48 | -4.23% | 1,305,272 |
| Jul 6, 2026 | 26.60 | 28.35 | 25.80 | 27.65 | 27.65 | 4.81% | 1,789,055 |
| Jul 3, 2026 | 26.25 | 27.54 | 25.65 | 26.38 | 26.38 | 5.35% | 3,804,740 |
| Jul 2, 2026 | 23.27 | 25.21 | 23.00 | 25.04 | 25.04 | 9.25% | 1,540,731 |
| Jul 1, 2026 | 22.98 | 23.39 | 22.70 | 22.92 | 22.92 | 0.22% | 412,672 |
| Jun 30, 2026 | 22.62 | 22.98 | 22.40 | 22.87 | 22.87 | 1.73% | 1,253,191 |
| Jun 29, 2026 | 21.49 | 22.50 | 21.49 | 22.48 | 22.48 | 2.55% | 2,300,746 |
| Jun 24, 2026 | 21.57 | 21.99 | 21.57 | 21.92 | 21.92 | 1.25% | 511,493 |
| Jun 23, 2026 | 21.57 | 21.90 | 21.57 | 21.65 | 21.65 | -1.01% | 98,847 |
| Jun 22, 2026 | 21.75 | 22.10 | 21.55 | 21.87 | 21.87 | -0.46% | 414,580 |
| Jun 19, 2026 | 22.36 | 22.91 | 21.75 | 21.97 | 21.97 | -2.87% | 575,934 |