Skip to main content
Jahangir Siddiqui & Co. Ltd. (PSX:JSCL)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
18.91
-0.09 (-0.47%)
At close: Apr 27, 2026

Jahangir Siddiqui & Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202618.9219.4018.5018.8118.81-0.53%406,385
Apr 27, 202619.3919.3918.9118.9118.91-0.47%233,098
Apr 24, 202619.4219.4218.7519.0019.00-1.14%45,023
Apr 23, 202618.6519.2518.5219.2219.223.11%95,357
Apr 22, 202619.0119.4518.6118.6418.64-1.89%60,887
Apr 21, 202619.4819.4819.0019.0019.00-0.05%86,674
Apr 20, 202619.4919.4918.5219.0119.01-0.83%495,945
Apr 17, 202619.2019.4019.0019.1719.172.08%177,507
Apr 16, 202619.2419.2418.6618.7818.780.54%160,027
Apr 15, 202618.9819.0018.5518.6818.682.36%259,745
Apr 14, 202618.4918.7418.0218.2518.252.47%78,316
Apr 13, 202618.0218.5017.8117.8117.81-5.52%121,743
Apr 10, 202618.5019.2418.5018.8518.851.40%121,092
Apr 9, 202618.5018.8718.0018.5918.59-0.38%41,025
Apr 8, 202618.2818.7917.8018.6618.667.74%543,635
Apr 7, 202617.5017.7517.2517.3217.32-0.92%90,531
Apr 6, 202617.5217.7517.0517.4817.48-0.17%140,762
Apr 3, 202617.5218.4517.5017.5117.51-2.94%103,551
Apr 2, 202617.3518.8016.6518.0418.045.13%813,321
Apr 1, 202617.5017.9917.0017.1617.160.94%547,063
Mar 31, 202616.9917.0016.7517.0017.001.98%40,245
Mar 30, 202617.0717.0716.5016.6716.67-3.86%156,170
Mar 27, 202617.9017.9817.2517.3417.34-1.98%127,640
Mar 26, 202618.2018.2517.5017.6917.69-2.70%287,316
Mar 25, 202618.1118.4618.0018.1818.180.72%462,824
Mar 24, 202618.9018.9918.0018.0518.05-1.42%31,420
Mar 19, 202618.8918.8918.1018.3118.31-0.76%24,061
Mar 18, 202618.5018.7018.3018.4518.450.33%47,101
Mar 17, 202618.5018.5018.0018.3918.391.04%60,212
Mar 16, 202618.4218.4518.2018.2018.20-1.09%137,125
Mar 13, 202618.5018.5017.8218.4018.402.22%25,354
Mar 12, 202618.4918.4918.0018.0018.00-1.10%2,585
Mar 11, 202618.0518.4318.0018.2018.201.00%107,532
Mar 10, 202617.4018.2517.0218.0218.027.26%57,299
Mar 9, 202618.2518.2516.5916.8016.80-8.84%754,392
Mar 6, 202618.9818.9818.4018.4318.43-2.28%70,020
Mar 5, 202618.4718.9918.2518.8618.864.72%167,212
Mar 4, 202618.2018.4818.0018.0118.01-0.11%105,205
Mar 3, 202618.0019.4917.5118.0318.03-2.59%672,543
Mar 2, 202619.9120.5018.5118.5118.51-10.01%235,830
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