Jahangir Siddiqui & Company

JSCO
🏛️ pakistan →
30.42
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 10.28 10.64 10.02 10.23 0.4M
2022-12-29 9.79 10.35 9.75 10.30 0.2M
2022-12-28 10.25 10.40 9.56 9.56 1.0M
2022-12-27 10.75 10.75 10.35 10.38 0.6M
2022-12-26 10.65 11.08 10.39 10.41 0.5M
2022-12-23 10.52 10.64 10.15 10.15 0.2M
2022-12-22 10.25 10.70 10.10 10.60 0.4M
2022-12-21 10.62 11.11 10.25 10.25 1.6M
2022-12-20 12.06 12.08 11.25 11.25 0.5M
2022-12-19 12.50 12.50 12.10 12.25 0.6M
2022-12-16 12.75 12.88 12.50 12.64 0.3M
2022-12-15 13.30 13.30 12.75 12.80 0.2M
2022-12-14 13.50 13.55 13.15 13.15 0.2M
2022-12-13 13.49 13.73 13.26 13.41 0.2M
2022-12-12 14.00 14.03 13.26 13.26 0.5M
2022-12-09 13.60 14.20 13.60 13.90 0.3M
2022-12-08 13.92 14.23 13.61 13.66 0.3M
2022-12-07 13.73 14.40 13.50 14.09 0.9M
2022-12-06 13.97 13.98 13.25 13.50 0.4M
2022-12-05 14.00 14.39 13.40 13.84 2.1M
2022-12-02 14.50 14.70 13.75 13.97 0.6M
2022-12-01 14.00 14.84 13.90 14.35 0.9M
2022-11-30 14.15 14.29 13.80 14.00 0.5M
2022-11-29 14.35 14.35 13.51 13.90 0.7M
2022-11-28 14.80 15.14 14.24 14.24 0.6M
2022-11-25 15.78 15.78 15.01 15.39 0.3M
2022-11-24 15.49 15.77 15.26 15.27 0.4M
2022-11-23 15.79 15.80 15.26 15.30 0.3M
2022-11-22 15.20 16.02 15.20 15.51 1.9M
2022-11-21 15.25 15.67 15.05 15.12 0.8M
2022-11-18 15.40 15.50 15.25 15.48 0.7M
2022-11-17 15.88 16.25 15.25 15.49 3.7M
2022-11-16 14.20 15.44 14.20 15.44 4.6M
2022-11-15 15.06 15.26 14.24 14.28 4.2M
2022-11-14 14.25 15.48 13.97 15.31 4.2M
2022-11-11 13.39 14.41 13.39 14.41 2.9M
2022-11-10 12.56 13.55 12.28 13.41 0.8M
2022-11-08 12.52 12.89 12.50 12.55 0.1M
2022-11-07 12.60 12.69 12.50 12.50 0.0M
2022-11-04 12.25 12.66 12.25 12.45 0.1M
2022-11-03 12.65 12.80 12.63 12.63 0.1M
2022-11-02 12.60 12.75 12.56 12.71 0.1M
2022-11-01 12.51 12.75 12.50 12.75 0.1M
2022-10-31 12.50 12.60 12.50 12.50 0.0M
2022-10-28 12.47 12.75 12.40 12.50 0.2M
2022-10-27 12.33 12.59 12.25 12.30 0.2M
2022-10-26 12.75 12.75 12.35 12.35 0.2M
2022-10-25 13.05 13.10 12.90 12.90 0.1M
2022-10-24 13.28 13.49 13.01 13.05 0.1M
2022-10-21 13.05 13.44 13.00 13.10 0.2M
2022-10-20 13.13 13.41 13.13 13.15 0.3M
2022-10-19 13.10 13.34 13.01 13.33 0.4M
2022-10-18 12.95 13.40 12.80 13.10 0.4M
2022-10-17 12.86 13.00 12.85 12.85 0.1M
2022-10-14 13.00 13.10 12.80 12.85 0.2M
2022-10-13 13.25 13.25 12.85 13.09 0.3M
2022-10-12 13.01 13.69 13.00 13.03 1.3M
2022-10-11 13.12 13.22 13.00 13.08 0.6M
2022-10-10 13.20 13.25 13.14 13.15 0.1M
2022-10-07 13.15 13.35 13.00 13.00 0.3M
2022-10-06 13.29 13.38 13.19 13.20 0.3M
2022-10-05 13.10 13.30 13.00 13.15 0.4M
2022-10-04 13.25 13.25 13.00 13.00 0.3M
2022-10-03 13.20 13.50 13.02 13.13 0.3M
2022-09-30 13.14 13.44 13.00 13.18 0.6M
2022-09-29 13.70 13.70 12.76 13.00 0.7M
2022-09-28 13.99 14.00 13.50 13.52 0.9M
2022-09-27 12.75 13.56 12.75 13.56 1.5M
2022-09-26 12.47 12.70 12.45 12.55 0.0M
2022-09-23 12.65 12.75 12.50 12.52 0.0M
2022-09-22 12.50 12.65 12.30 12.50 0.2M
2022-09-21 12.55 12.99 12.41 12.51 0.2M
2022-09-20 12.60 12.89 12.50 12.59 0.1M
2022-09-19 13.00 13.00 12.60 12.62 0.1M
2022-09-16 12.75 13.30 12.58 12.89 0.7M
2022-09-15 12.50 13.18 12.50 12.76 0.7M
2022-09-14 12.30 12.65 12.20 12.52 0.4M
2022-09-13 12.32 12.50 12.25 12.27 0.0M
2022-09-12 12.32 12.55 12.30 12.30 0.0M
2022-09-09 12.59 12.95 12.25 12.40 0.2M
2022-09-08 12.25 12.65 12.25 12.65 0.1M
2022-09-07 12.45 12.75 12.27 12.28 0.0M
2022-09-06 12.25 12.45 12.25 12.45 0.1M
2022-09-05 12.40 12.49 12.00 12.33 0.2M
2022-09-02 12.95 13.39 11.76 12.57 0.4M
2022-09-01 12.95 12.95 12.75 12.75 0.1M
2022-08-31 12.80 13.05 12.70 12.90 0.1M
2022-08-30 13.10 13.10 12.70 12.70 0.1M
2022-08-29 12.80 12.80 12.65 12.76 0.1M
2022-08-26 12.90 13.14 12.80 12.93 0.1M
2022-08-25 13.20 13.38 12.80 12.91 0.3M
2022-08-24 13.45 13.51 13.20 13.20 0.2M
2022-08-23 13.94 13.94 13.50 13.50 0.3M
2022-08-22 13.85 13.85 13.40 13.50 0.2M
2022-08-19 14.00 14.20 13.95 13.98 0.1M
2022-08-18 14.20 14.35 14.01 14.01 0.2M
2022-08-17 14.70 14.72 14.05 14.10 0.3M
2022-08-16 14.50 14.83 14.11 14.25 0.6M
2022-08-15 14.50 14.89 14.40 14.55 1.0M
2022-08-12 14.30 14.70 14.11 14.39 1.6M
2022-08-11 13.53 14.58 13.41 14.44 2.4M
2022-08-10 13.01 13.90 13.01 13.60 1.0M
2022-08-05 13.30 13.63 12.76 13.25 0.4M
2022-08-04 13.01 13.70 13.01 13.24 0.3M
2022-08-03 12.35 13.49 12.35 13.05 0.8M
2022-08-02 12.11 12.50 12.10 12.48 0.2M
2022-08-01 12.50 12.55 12.36 12.47 0.1M
2022-07-29 12.73 12.79 12.50 12.55 0.1M
2022-07-28 12.44 12.99 12.33 12.51 0.2M
2022-07-27 12.55 12.55 12.10 12.10 0.2M
2022-07-26 12.63 12.95 12.50 12.64 0.1M
2022-07-25 12.50 12.67 12.50 12.67 0.1M
2022-07-22 12.60 12.90 12.50 12.79 0.0M
2022-07-21 12.90 13.13 12.60 12.63 0.4M
2022-07-20 12.90 13.00 12.80 12.97 0.4M
2022-07-19 13.24 13.24 12.83 12.86 0.2M
2022-07-18 13.00 13.30 13.00 13.18 0.3M
2022-07-15 13.25 13.45 13.20 13.24 0.2M
2022-07-14 13.60 13.80 13.30 13.30 0.5M
2022-07-13 13.50 13.60 13.20 13.40 0.2M
2022-07-07 13.30 13.49 13.29 13.30 0.1M
2022-07-06 13.49 13.50 13.26 13.39 0.1M
2022-07-05 13.27 13.40 13.25 13.30 0.1M
2022-07-04 13.34 13.60 13.20 13.20 0.1M
2022-07-01 13.24 13.92 13.24 13.30 0.7M
2022-06-30 13.21 13.42 13.20 13.23 0.1M
2022-06-29 13.18 13.39 13.18 13.27 0.4M
2022-06-28 13.20 13.65 13.00 13.01 0.7M
2022-06-27 13.00 13.18 12.73 13.15 0.3M
2022-06-24 13.70 13.70 12.58 12.80 2.5M
2022-06-23 13.50 13.80 13.40 13.68 0.3M
2022-06-22 13.60 13.65 13.35 13.40 0.2M
2022-06-21 13.22 13.89 13.01 13.50 0.5M
2022-06-20 13.50 13.50 13.15 13.25 0.1M
2022-06-17 13.15 13.50 13.15 13.39 0.4M
2022-06-16 13.01 13.40 13.00 13.16 0.2M
2022-06-15 13.40 13.62 13.00 13.10 0.3M
2022-06-14 13.05 13.35 12.95 13.35 0.1M
2022-06-13 13.20 13.25 13.10 13.19 0.1M
2022-06-10 13.25 13.76 13.25 13.41 0.5M
2022-06-09 14.10 14.11 13.19 13.35 1.2M
2022-06-08 13.00 13.80 12.80 13.80 1.4M
2022-06-07 12.99 13.05 12.80 12.80 0.4M
2022-06-06 12.93 13.10 12.70 12.76 0.2M
2022-06-03 12.91 12.91 12.61 12.63 0.1M
2022-06-02 13.00 13.09 12.75 12.90 0.1M
2022-06-01 13.14 13.23 13.00 13.01 0.1M
2022-05-31 13.09 13.79 13.01 13.05 0.1M
2022-05-30 13.75 13.75 13.25 13.32 0.1M
2022-05-27 13.50 14.25 13.50 13.58 0.4M
2022-05-26 12.90 13.50 12.76 13.25 0.3M
2022-05-25 12.60 13.20 12.40 13.20 0.4M
2022-05-24 12.95 12.99 12.70 12.70 0.0M
2022-05-23 13.00 13.00 12.60 12.65 0.1M
2022-05-20 13.05 13.35 13.01 13.02 0.1M
2022-05-19 13.10 13.20 13.00 13.01 0.1M
2022-05-18 13.11 13.48 13.01 13.16 0.2M
2022-05-17 13.01 13.40 13.00 13.00 0.1M
2022-05-16 13.15 13.22 12.95 13.00 0.3M
2022-05-13 13.40 13.69 13.25 13.50 0.2M
2022-05-12 13.49 13.60 13.20 13.40 0.7M
2022-05-11 13.90 14.00 13.01 13.45 1.0M
2022-05-10 13.38 14.14 13.38 13.95 1.0M
2022-05-09 13.70 13.70 13.01 13.11 0.5M
2022-05-06 14.01 14.20 13.65 13.65 0.7M
2022-04-28 13.60 14.25 13.60 14.20 0.3M
2022-04-27 13.98 14.15 13.75 13.90 0.1M
2022-04-26 14.56 14.56 13.85 13.90 0.3M
2022-04-25 15.25 15.35 14.51 14.60 0.5M
2022-04-22 14.44 14.90 14.44 14.80 0.2M
2022-04-21 14.60 14.60 14.22 14.50 0.2M
2022-04-20 15.13 15.25 14.40 14.63 0.4M
2022-04-19 15.05 15.50 14.93 15.00 1.0M
2022-04-18 15.60 15.65 15.00 15.25 0.5M
2022-04-15 16.15 16.22 15.25 15.30 1.1M
2022-04-14 15.00 16.11 14.97 16.10 3.5M
2022-04-13 15.20 15.50 14.95 14.99 1.1M
2022-04-12 15.21 15.60 14.80 15.57 2.7M
2022-04-11 14.61 15.22 14.61 15.22 3.5M
2022-04-08 13.80 14.28 13.80 14.07 0.5M
2022-04-07 14.20 14.40 13.65 13.65 0.3M
2022-04-06 14.29 14.70 14.11 14.24 0.7M
2022-04-05 13.25 14.54 13.25 14.25 2.6M
2022-04-04 13.49 13.70 13.06 13.55 1.2M
2022-04-01 13.20 14.25 13.11 13.80 3.2M
2022-03-31 13.19 13.51 13.02 13.41 0.9M
2022-03-30 13.31 13.55 12.85 13.06 1.5M
2022-03-29 12.97 13.63 12.76 13.30 2.2M
2022-03-28 12.35 13.00 12.05 12.84 0.9M
2022-03-25 12.22 12.40 12.21 12.39 0.3M
2022-03-24 12.24 12.50 11.75 12.30 1.0M
2022-03-22 12.36 12.65 12.01 12.01 0.3M
2022-03-21 12.90 13.00 12.16 12.29 0.5M
2022-03-18 12.80 13.53 12.55 12.65 1.7M
2022-03-17 13.74 13.74 12.86 13.50 2.3M
2022-03-16 12.45 12.87 12.40 12.87 0.6M
2022-03-15 11.01 11.87 11.00 11.87 0.9M
2022-03-14 10.75 11.00 10.75 10.80 0.8M
2022-03-11 11.02 11.16 10.75 10.95 1.6M
2022-03-10 11.29 11.42 10.91 11.24 0.7M
2022-03-09 11.25 11.25 10.85 10.91 0.2M
2022-03-08 11.19 11.65 10.90 10.94 0.6M
2022-03-07 11.81 11.81 11.03 11.03 0.6M
2022-03-04 12.25 12.25 11.95 12.09 0.1M
2022-03-03 12.28 12.60 12.00 12.20 0.6M
2022-03-02 12.26 12.84 11.81 12.35 1.2M
2022-03-01 12.15 12.65 12.06 12.35 1.2M
2022-02-28 11.80 12.08 11.30 11.99 1.4M
2022-02-25 11.70 11.95 11.60 11.80 0.4M
2022-02-24 12.10 12.30 11.52 11.52 2.3M
2022-02-23 12.40 12.70 12.28 12.51 0.4M
2022-02-22 12.75 12.90 12.21 12.49 1.1M
2022-02-21 13.42 13.42 12.75 12.85 0.8M
2022-02-18 13.60 13.63 13.40 13.44 0.4M
2022-02-17 13.80 13.85 13.41 13.41 0.7M
2022-02-16 14.00 14.09 13.60 13.60 0.6M
2022-02-15 13.70 13.94 13.51 13.75 0.8M
2022-02-14 13.96 14.00 13.55 13.70 0.9M
2022-02-11 14.00 14.29 14.00 14.05 0.6M
2022-02-10 14.50 14.75 14.10 14.10 0.8M
2022-02-09 14.10 14.65 14.05 14.59 2.4M
2022-02-08 14.20 14.23 13.91 13.99 1.3M
2022-02-07 14.46 14.69 14.20 14.20 0.3M
2022-02-04 14.35 14.59 14.33 14.49 0.3M
2022-02-03 14.79 14.90 14.40 14.42 1.8M
2022-02-02 14.58 14.75 14.41 14.55 1.5M
2022-02-01 14.61 14.85 14.40 14.48 2.7M
2022-01-31 14.24 14.59 13.96 14.47 3.1M
2022-01-28 14.18 14.39 14.10 14.16 0.6M
2022-01-27 14.18 14.45 14.01 14.02 1.7M
2022-01-26 13.77 14.20 13.61 14.20 1.9M
2022-01-25 13.80 14.23 13.71 13.77 1.8M
2022-01-24 14.24 14.24 13.52 13.65 1.9M
2022-01-21 14.44 14.86 13.75 14.24 13.8M
2022-01-20 15.26 15.26 14.32 14.32 9.9M
2022-01-19 16.91 16.91 15.48 15.48 1.9M
2022-01-18 17.12 17.40 16.58 16.98 0.3M
2022-01-17 17.35 17.60 16.80 16.80 0.9M
2022-01-14 17.85 18.14 17.40 17.40 0.6M
2022-01-13 18.13 18.25 17.75 17.82 0.6M
2022-01-12 18.20 18.68 17.91 18.16 2.8M
2022-01-11 18.10 18.30 17.61 18.11 1.2M
2022-01-10 17.50 18.40 17.25 17.80 2.0M
2022-01-07 17.00 17.67 16.60 17.50 1.6M
2022-01-06 17.86 17.86 16.77 16.80 1.0M
2022-01-05 17.99 18.28 17.70 17.75 0.9M
2022-01-04 17.40 18.25 17.30 17.81 4.4M
2022-01-03 16.00 17.20 15.65 17.20 3.7M