Skip to main content
logo
Jahangir Siddiqui & Co. Ltd. (PSX:JSCL)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
24.01
-0.40 (-1.64%)
At close: Aug 7, 2026

Jahangir Siddiqui & Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 6, 202623.5025.1923.5024.4124.413.48%1,341,491
Aug 5, 202623.6023.8523.0023.5923.591.46%787,717
Aug 4, 202623.8423.8423.1823.2523.250.26%94,469
Aug 3, 202623.9924.2423.1023.1923.19-0.77%208,275
Jul 31, 202623.9924.2023.2023.3723.37-1.31%349,034
Jul 30, 202623.6024.3923.6023.6823.68-0.25%321,699
Jul 29, 202624.2724.9923.6823.7423.74-3.30%1,061,997
Jul 28, 202624.7025.4824.3024.5524.55-1.68%305,290
Jul 27, 202624.8125.1924.3624.9724.974.04%502,451
Jul 24, 202623.0324.2023.0024.0024.002.26%394,677
Jul 23, 202624.5524.9623.3123.4723.47-4.40%388,217
Jul 22, 202624.9925.4924.3524.5524.55-2.54%397,672
Jul 21, 202625.3525.8025.1025.1925.190.20%329,388
Jul 20, 202625.8025.8024.5525.1425.14-2.90%617,734
Jul 17, 202626.7527.1825.7525.8925.89-4.25%266,402
Jul 16, 202626.0827.4926.0627.0427.042.89%369,418
Jul 15, 202627.0027.2526.0026.2826.28-1.76%367,426
Jul 14, 202628.4428.4426.5126.7526.75-6.17%791,272
Jul 13, 202628.1029.9027.0128.5128.511.50%2,986,707
Jul 10, 202626.4828.3026.1528.0928.097.71%2,785,723
Jul 9, 202625.5226.6125.5226.0826.080.93%442,585
Jul 8, 202626.8026.8025.6525.8425.84-2.42%401,794
Jul 7, 202628.2928.3026.3526.4826.48-4.23%1,305,272
Jul 6, 202626.6028.3525.8027.6527.654.81%1,789,055
Jul 3, 202626.2527.5425.6526.3826.385.35%3,804,740
Jul 2, 202623.2725.2123.0025.0425.049.25%1,540,731
Jul 1, 202622.9823.3922.7022.9222.920.22%412,672
Jun 30, 202622.6222.9822.4022.8722.871.73%1,253,191
Jun 29, 202621.4922.5021.4922.4822.482.55%2,300,746
Jun 24, 202621.5721.9921.5721.9221.921.25%511,493
Jun 23, 202621.5721.9021.5721.6521.65-1.01%98,847
Jun 22, 202621.7522.1021.5521.8721.87-0.46%414,580
Jun 19, 202622.3622.9121.7521.9721.97-2.87%575,934
Jun 18, 202622.5522.9822.4522.6222.622.59%409,740
Jun 17, 202622.2322.5021.9022.0522.050.32%390,823
Jun 16, 202622.1022.2021.8521.9821.980.92%22,707
Jun 15, 202621.7022.0521.7021.7821.781.21%158,686
Jun 12, 202621.4922.1521.2021.5221.521.41%480,808
Jun 11, 202621.0221.6020.6121.2221.220.28%292,788
Jun 10, 202621.3921.4820.9921.1621.160.95%359,779
Jun 9, 202620.8521.0020.4520.9620.962.14%334,523
Jun 8, 202620.8021.3520.4320.5220.52-1.30%659,098
Jun 5, 202620.0021.2519.5020.7920.794.42%1,042,821
Jun 4, 202619.2020.7518.7519.9119.913.97%1,876,514
Jun 3, 202619.2019.2518.0119.1519.151.06%571,824
Jun 2, 202619.0019.0818.6218.9518.95-0.58%235,060
Jun 1, 202618.5119.2418.4019.0619.061.49%1,266,526
May 29, 202618.3419.2518.1018.7818.782.79%575,119
May 25, 202618.1118.3418.1018.2718.271.05%39,400
May 22, 202618.0318.2917.9118.0818.080.28%87,787