Skip to main content
Jahangir Siddiqui & Co. Ltd. (PSX:JSCL)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
23.50
-0.02 (-0.09%)
At close: Dec 5, 2025

Jahangir Siddiqui & Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 8, 202529.4129.4228.6928.7528.75-2.81%231,277
Oct 7, 202529.1029.9929.0029.5829.581.16%109,403
Oct 6, 202529.7030.0128.0129.2429.24-4.07%279,779
Oct 3, 202530.1131.1930.1030.4830.48-1.33%109,584
Oct 2, 202530.4931.5030.0530.8930.891.55%353,855
Oct 1, 202532.2032.2029.6030.4230.42-2.00%553,743
Sep 30, 202529.6032.0529.4031.0431.043.88%3,637,309
Sep 29, 202529.9530.5029.7129.8829.881.01%842,844
Sep 26, 202529.7929.7929.0629.5829.58-1.30%440,911
Sep 25, 202528.9030.4028.6129.9729.974.24%1,344,698
Sep 24, 202528.6029.1128.6028.7528.75-0.73%140,685
Sep 23, 202529.4930.0028.5528.9628.96-0.99%519,437
Sep 22, 202528.5029.6327.5229.2529.253.17%2,018,408
Sep 19, 202527.4028.6027.0028.3528.354.30%2,252,569
Sep 18, 202524.9027.5024.6027.1827.188.72%6,484,183
Sep 17, 202525.4125.4124.8025.0025.00-0.40%133,219
Sep 16, 202525.2025.3024.8525.1025.10-0.75%314,745
Sep 15, 202525.1125.5024.5125.2925.291.65%284,402
Sep 12, 202524.8225.1524.8024.8824.88-0.32%83,551
Sep 11, 202525.2525.4324.7024.9624.96-0.99%436,111
Sep 10, 202525.2625.6025.0225.2125.21-1.10%89,047
Sep 9, 202525.3825.7525.0025.4925.49-225,965
Sep 8, 202525.5025.9025.1625.4925.49-0.04%568,842
Sep 5, 202525.0026.0025.0025.5025.501.96%1,089,352
Sep 4, 202523.8725.5023.8725.0125.014.78%1,919,360
Sep 3, 202524.7924.7923.8023.8723.87-293,861
Sep 2, 202523.9824.3423.8523.8723.870.08%418,821
Sep 1, 202523.9424.2523.1523.8523.851.62%545,056
Aug 29, 202523.0023.7022.7623.4723.470.30%1,000,574
Aug 28, 202524.8425.2522.8523.4023.40-3.94%2,789,967
Aug 27, 202523.7524.9023.5224.3624.362.18%765,612
Aug 26, 202524.2424.2423.6023.8423.840.38%674,047
Aug 25, 202524.1024.1123.7023.7523.75-0.96%226,984
Aug 22, 202524.0024.5523.7523.9823.98-1.11%289,056
Aug 21, 202524.3724.6923.8124.2524.25-0.49%239,168
Aug 20, 202524.9525.0024.3024.3724.37-0.12%267,170
Aug 19, 202524.4524.9724.3524.4024.40-0.89%45,708
Aug 18, 202524.5524.9024.3324.6224.62-0.28%278,792
Aug 15, 202525.3025.3024.5524.6924.69-1.44%94,522
Aug 13, 202524.5025.8224.5025.0525.052.29%985,097
Aug 12, 202524.9925.2524.4524.4924.49-1.96%323,940
Aug 11, 202525.0025.6024.9024.9824.98-0.60%314,824
Aug 8, 202524.7825.4824.6025.1325.130.76%522,115
Aug 7, 202524.6825.9024.6824.9424.941.09%2,260,686
Aug 6, 202524.0025.2223.8024.6724.673.01%2,833,396
Aug 5, 202524.4025.3923.7523.9523.95-0.95%2,385,971
Aug 4, 202524.1224.8524.0024.1824.18-0.86%508,570
Aug 1, 202524.9924.9924.0024.3924.391.84%767,892
Jul 31, 202522.0124.7522.0123.9523.956.44%1,635,060
Jul 30, 202523.2523.2522.1022.5022.50-1.57%352,997
Jul 29, 202524.5024.5022.6122.8622.86-4.27%481,676
Jul 28, 202524.8524.9023.7023.8823.88-0.91%395,449
Jul 25, 202524.5024.9423.9024.1024.10-0.74%353,901
Jul 24, 202525.1025.9023.9924.2824.28-3.88%665,953
Jul 23, 202526.0026.0725.0125.2625.26-2.17%321,941
Jul 22, 202525.7826.4125.5125.8225.820.16%472,991
Jul 21, 202525.9926.5025.7025.7825.78-0.92%571,124
Jul 18, 202527.2527.5025.7026.0226.02-2.29%3,770,590