Skip to main content
Jahangir Siddiqui & Co. Ltd. (PSX:JSCL)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
20.57
-0.79 (-3.70%)
At close: Feb 27, 2026

Jahangir Siddiqui & Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202621.5021.5020.5020.5720.57-3.70%37,318
Feb 26, 202620.0121.4920.0121.3621.364.65%430,292
Feb 25, 202619.9520.9919.7520.4120.413.19%965,481
Feb 24, 202622.1522.3019.7119.7819.78-9.68%1,378,723
Feb 23, 202622.7623.0021.7521.9021.90-4.74%189,443
Feb 20, 202623.3123.5022.5222.9922.99-3.04%222,691
Feb 19, 202624.5024.5023.7023.7123.71-4.12%46,211
Feb 18, 202624.4924.8023.8824.7324.735.14%97,558
Feb 17, 202625.4525.4523.0023.5223.52-2.08%493,632
Feb 16, 202625.5226.1924.0024.0224.02-7.47%346,494
Feb 13, 202625.7526.3025.7525.9625.960.62%235,676
Feb 12, 202626.3026.7525.5225.8025.80-1.68%368,116
Feb 11, 202626.3926.4426.1026.2426.24-0.19%133,425
Feb 10, 202626.8127.4026.1026.2926.29-3.38%166,303
Feb 9, 202627.0027.4926.5427.2127.21-0.26%95,366
Feb 6, 202628.2028.2326.0027.2827.28-4.31%294,936
Feb 4, 202628.3029.1528.2028.5128.510.21%433,749
Feb 3, 202628.3128.9827.9128.4528.45-0.42%466,826
Feb 2, 202627.0129.7827.0028.5728.575.54%1,283,183
Jan 30, 202627.5027.5026.7027.0727.070.86%34,339
Jan 29, 202628.2728.2726.8226.8426.84-5.16%141,870
Jan 28, 202627.9728.7027.7528.3028.300.68%203,133
Jan 27, 202627.0128.7027.0128.1128.112.89%388,449
Jan 26, 202627.1027.5027.0027.3227.321.11%134,625
Jan 23, 202627.5027.8827.0027.0227.02-1.31%125,273
Jan 22, 202627.0927.9027.0027.3827.381.41%204,460
Jan 21, 202628.9429.0926.5027.0027.00-5.46%1,580,685
Jan 20, 202626.9829.4326.6128.5628.566.77%5,378,914
Jan 19, 202625.6227.1225.6226.7526.752.88%1,122,082
Jan 16, 202625.9926.2025.5226.0026.001.56%241,270
Jan 15, 202625.8025.9925.5025.6025.60-0.70%51,678
Jan 14, 202626.0026.2825.5025.7825.78-0.88%617,574
Jan 13, 202626.4026.8125.5026.0126.01-2.88%584,584
Jan 12, 202625.5727.6425.0126.7826.786.57%2,202,017
Jan 9, 202625.5025.9425.0025.1325.13-0.71%197,615
Jan 8, 202625.2525.5025.0025.3125.310.36%178,561
Jan 7, 202625.3925.6525.0025.2225.22-0.67%231,199
Jan 6, 202625.0725.8025.0025.3925.391.32%295,924
Jan 5, 202624.8525.5024.7025.0625.060.89%217,743
Jan 2, 202624.6524.8524.2024.8424.841.31%115,252
Jan 1, 202624.2024.6024.2024.5224.521.78%47,211
Dec 31, 202524.2024.6524.0624.0924.09-1.39%100,298
Dec 30, 202524.6424.6424.2024.4324.430.58%158,989
Dec 29, 202524.7924.7924.2024.2924.29-0.12%140,043
Dec 26, 202524.5124.7824.1024.3224.320.16%83,963
Dec 24, 202524.5125.4824.2524.2824.28-3.15%292,222
Dec 23, 202525.4025.5025.0625.0725.070.08%85,440
Dec 22, 202525.7925.8524.5525.0525.05-0.71%39,398
Dec 19, 202525.8625.8625.1125.2325.23-0.90%43,208
Dec 18, 202525.9525.9525.0425.4625.461.72%126,632
Dec 17, 202525.5925.8025.0125.0325.03-2.19%53,668
Dec 16, 202526.0026.5025.2525.5925.59-1.99%125,420
Dec 15, 202526.7026.9825.7526.1126.11-1.73%651,027
Dec 12, 202525.9926.9025.5526.5726.572.19%1,433,495
Dec 11, 202525.7526.5025.0026.0026.002.85%619,711
Dec 10, 202524.0025.7023.7525.2825.286.22%1,486,455
Dec 9, 202523.6624.2523.6623.8023.800.42%141,786
Dec 8, 202523.9023.9923.6523.7023.700.85%39,382
Dec 5, 202524.1024.1023.2523.5023.50-0.09%62,323
Dec 4, 202524.0024.2423.3023.5223.52-1.96%205,590
Dec 3, 202524.2424.2423.3523.9923.990.38%2,130,998
Dec 2, 202523.6024.1923.5123.9023.90-0.33%28,193
Dec 1, 202523.6224.0923.5123.9823.981.27%131,592
Nov 28, 202523.9023.9523.5923.6823.680.72%75,725
Nov 27, 202523.5023.7523.3123.5123.511.34%17,803
Nov 26, 202524.3924.3922.7523.2023.20-3.33%456,732
Nov 25, 202524.7324.7723.9924.0024.00-0.21%149,995
Nov 24, 202524.0224.7024.0024.0524.05-0.82%12,531
Nov 21, 202524.9424.9424.1224.2524.25-1.90%294,373
Nov 20, 202524.4024.9024.0624.7224.721.85%142,410
Nov 19, 202524.2524.4923.9124.2724.270.96%394,491
Nov 18, 202524.1024.9824.0124.0424.040.04%250,355
Nov 17, 202524.7024.7324.0024.0324.03-2.32%226,586
Nov 14, 202524.5024.7024.0924.6024.601.61%72,268
Nov 13, 202524.4924.4923.5224.2124.210.71%103,203
Nov 12, 202523.8624.5023.7524.0424.040.25%95,117
Nov 11, 202525.4825.4823.8523.9823.98-2.32%277,965
Nov 10, 202524.9925.0024.5024.5524.55-0.20%178,841
Nov 7, 202525.0025.0024.5524.6024.60-0.16%42,677
Nov 6, 202525.3825.7424.6024.6424.64-2.61%49,196
Nov 5, 202524.5125.5024.5125.3025.302.14%130,818
Nov 4, 202525.3325.6024.7124.7724.77-2.98%228,273
Nov 3, 202525.2525.7025.0125.5325.530.12%181,572
Oct 31, 202524.5025.6924.4025.5025.505.68%832,942
Oct 30, 202524.8025.5123.7624.1324.13-3.79%1,047,195
Oct 29, 202527.0727.7524.8125.0825.08-7.35%475,061
Oct 28, 202527.6627.7226.7527.0727.07-2.94%109,997
Oct 27, 202528.2530.0026.5027.8927.89-2.96%1,832,092
Oct 24, 202528.5029.4928.5028.7428.74-0.93%3,117,554
Oct 23, 202529.2529.2529.0029.0129.010.03%330,270
Oct 22, 202528.9029.2528.3029.0029.001.22%1,360,291
Oct 21, 202528.7529.2528.6028.6528.650.88%529,924
Oct 20, 202528.2028.9827.7528.4028.401.97%157,811
Oct 17, 202528.2628.6527.7527.8527.85-1.62%38,080
Oct 16, 202528.2629.0028.2528.3128.31-0.35%129,364
Oct 15, 202528.5729.0028.2628.4128.41-1.39%91,971
Oct 14, 202527.9929.2027.2128.8128.817.06%518,791
Oct 13, 202528.5528.9026.7526.9126.91-5.74%265,546
Oct 10, 202528.5029.0028.0128.5528.55-0.83%55,639
Oct 9, 202528.5029.9828.0528.7928.790.14%177,997