Jahangir Siddiqui & Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	19.00	19.08	18.62	18.95	18.95	-0.58%	235,060
Jun 1, 2026	18.51	19.24	18.40	19.06	19.06	1.49%	1,266,526
May 29, 2026	18.34	19.25	18.10	18.78	18.78	2.79%	575,119
May 25, 2026	18.11	18.34	18.10	18.27	18.27	1.05%	39,400
May 22, 2026	18.03	18.29	17.91	18.08	18.08	0.28%	87,787
May 21, 2026	18.05	18.40	17.80	18.03	18.03	1.52%	19,564
May 20, 2026	18.00	18.00	17.65	17.76	17.76	0.17%	63,363
May 19, 2026	17.90	18.00	17.65	17.73	17.73	1.08%	215,228
May 18, 2026	18.55	18.64	17.51	17.54	17.54	-6.30%	391,523
May 15, 2026	18.99	18.99	17.11	18.72	18.72	-0.64%	294,907
May 14, 2026	19.49	19.49	18.50	18.84	18.84	-1.41%	303,332
May 13, 2026	19.50	19.80	19.06	19.11	19.11	-1.09%	268,975
May 12, 2026	18.88	20.39	18.88	19.32	19.32	2.33%	1,131,966
May 11, 2026	18.50	18.91	18.20	18.88	18.88	2.11%	341,700
May 8, 2026	18.59	18.59	18.04	18.49	18.49	2.10%	19,631
May 7, 2026	18.40	18.65	17.55	18.11	18.11	-0.71%	58,532
May 6, 2026	18.49	18.50	18.11	18.24	18.24	0.22%	23,325
May 5, 2026	18.48	18.48	18.10	18.20	18.20	1.11%	79,349
May 4, 2026	18.00	18.20	18.00	18.00	18.00	2.86%	2,359,650
Apr 30, 2026	18.41	18.41	17.26	17.50	17.50	-5.46%	127,613
Apr 29, 2026	19.30	19.30	18.36	18.51	18.51	-1.59%	257,990
Apr 28, 2026	18.92	19.40	18.50	18.81	18.81	-0.53%	406,385
Apr 27, 2026	19.39	19.39	18.91	18.91	18.91	-0.47%	233,098
Apr 24, 2026	19.42	19.42	18.75	19.00	19.00	-1.14%	45,023
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