SUPER
WAITLIST
  1. Home
  2. Stocks
  3. JSCL
  4. History

JSCL · INV. BANKS / INV. COS. / SECURITIES COS.

JSCL share price history Jahangir Siddiqui & Co. Ltd.

Jahangir Siddiqui & Co. Ltd. (JSCL) has 2,518 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 19.94. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file
15 Sep 2016close Rs 21.32
Last session
13 Nov 2026close Rs 19.94
Sessions on file
2,518123 months
Highest close
Rs 33.4930 Dec 2020
Lowest close
Rs 6.6624 Mar 2020

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

JSCL month-end close

61525342026-112016-092021-10JSCL month-end close
Sep 2016 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

MonthLast close (Rs)Highest close (Rs)Lowest close (Rs)Shares tradedSessions
Nov 202619.9420.4518.821,530,4019
Oct 202619.0723.4019.0120,827,88622
Sep 202620.2522.0120.001,779,88122
Aug 202622.2024.4122.205,355,63219
Jul 202623.3728.5122.9221,931,95623
Jun 202622.8722.8718.9513,256,48820
May 202618.7819.3217.546,273,35117
Apr 202617.5019.2217.165,007,29022
Mar 202617.0018.8616.673,572,08620
Feb 202620.5728.5719.787,685,42319
Jan 202627.0728.5624.5214,294,45822
Dec 202524.0926.5723.508,179,83322
Nov 202523.6825.5323.203,380,93120
Oct 202525.5030.8924.1312,708,16623
Sep 202531.0431.0423.8524,083,37622
Aug 202523.4725.1323.4017,574,09120
Jul 202523.9526.6320.8739,174,73423
Jun 202519.9220.1017.0612,576,85919
May 202518.7018.7014.389,587,44420
Apr 202516.3618.5816.369,330,13820
Mar 202517.8018.3617.566,331,38019
Feb 202518.0521.4918.0512,064,03219
Jan 202522.0524.4717.4284,907,08423
Dec 202417.9820.0116.5131,816,63921
Nov 202416.9118.0514.0051,947,80521
Oct 202414.1615.0013.997,105,59123
Sep 202414.7516.0014.754,748,68320
Aug 202415.6217.3315.402,619,41921
Jul 202417.6319.2517.195,918,76321
Jun 202418.8819.3416.009,848,28117
May 202416.0216.9914.908,675,81621
Apr 202414.9216.4113.874,277,00018
Mar 202414.8215.6314.051,783,00021
Feb 202415.2516.3115.002,774,50019
Jan 202416.1716.4515.4510,370,50023
Dec 202314.5117.6113.3417,402,50020
Nov 202314.9915.2411.8117,857,50021
Oct 202311.5012.2511.238,534,00022
Sep 202312.3312.3310.1112,792,50020
Aug 202310.0213.4910.0216,886,50022
Jul 202311.1611.4910.5010,303,50020
Jun 20239.5010.498.832,905,00019
May 202310.1511.339.945,520,00022
Apr 202310.9011.0410.024,402,50016
Mar 202310.1511.259.996,369,00022
Feb 202310.3111.8410.3111,090,50020
Jan 202310.3711.249.2810,371,50022
Dec 202210.2314.519.6712,760,50022
Nov 202213.9315.5812.4527,117,00021
Oct 202212.5013.2812.306,334,50021
Sep 202213.1813.6312.287,208,50022
Aug 202212.9214.5012.4710,164,50021
Jul 202212.5513.5212.303,912,00018
Jun 202213.2213.8012.6610,132,00022
May 202213.1213.8312.706,414,50018
Apr 202214.1915.9813.5323,836,00020
Mar 202213.4113.4110.8720,658,00022
Feb 202211.9614.6411.5421,414,50020
Jan 202214.5118.1913.6856,457,50021
Dec 202116.0016.9613.7114,637,50023
Nov 202116.9721.7316.8919,113,00022
Oct 202120.4021.9518.9847,334,50020
Sep 202118.3321.5817.6054,723,00022
Aug 202120.5724.0320.2958,887,00020
Jul 202120.6823.4820.6847,406,00019
Jun 202122.5625.3921.74117,603,00022
May 202123.0424.4317.8287,636,50015
Apr 202118.9321.8318.0266,450,50022
Mar 202120.3626.9918.98123,407,00022
Feb 202124.8829.7623.35101,725,50019
Jan 202130.2632.7128.31207,720,00021
Dec 202032.6833.4926.61190,057,50022
Nov 202027.3927.3921.6690,485,00021
Oct 202024.2927.9822.44104,931,50021
Sep 202025.6532.7017.58243,585,00022
Aug 202017.9417.9415.4386,514,50020
Jul 202015.6715.6712.09148,620,50022
Jun 202011.8013.3911.79115,366,50022
May 202013.8114.0111.1954,245,00016
Apr 202010.1910.197.6515,235,50022
Mar 20207.5810.716.6614,252,50021
Feb 20209.9511.479.9114,453,00019
Jan 202011.8112.5710.7942,151,00023
Dec 201911.4414.4410.5891,776,50021
Nov 201911.9011.908.7926,346,00021
Oct 20198.9510.728.2415,122,50023
Sep 20198.168.437.163,679,00019
Aug 20197.208.187.032,389,00018
Jul 20197.4910.987.047,104,50023
Jun 201910.8211.688.0826,825,00016
May 20198.339.506.932,014,50021
Apr 20199.3511.008.841,321,50022
Mar 201911.1013.1011.10546,50020
Feb 201912.4914.9611.905,261,00019
Jan 201914.8715.4214.393,030,50023
Dec 201815.5515.5513.179,373,00020
Nov 201814.6715.1114.271,399,50021
Oct 201814.7915.5912.557,680,00023
Sep 201814.5014.6113.482,332,50018
Aug 201814.7717.4714.7714,507,00019
Jul 201816.4818.2015.2028,832,50021
Jun 201818.1919.8617.374,527,50018
May 201819.1820.0918.063,254,00022
Apr 201820.5522.0817.9927,671,00021
Mar 201818.9819.9418.337,336,00021
Feb 201819.6921.6419.4324,917,50019
Jan 201819.8520.0517.989,716,50023
Dec 201718.0521.1315.9816,142,00019
Nov 201721.3922.3020.567,765,50022
Oct 201720.8224.1120.8220,019,00022
Sep 201723.6225.1019.9742,884,50019
Aug 201719.0023.2718.0012,991,50022
Jul 201721.8022.6720.1810,895,50021
Jun 201722.8324.6120.7113,873,00018
May 201724.7726.0924.2921,922,00022
Apr 201726.1027.5324.1844,809,50020
Mar 201726.5127.0123.1138,662,50022
Feb 201722.9927.5322.9929,415,00020
Jan 201726.1928.1825.1774,683,50022
Dec 201625.3925.3923.08105,132,50021
Nov 201623.2724.8021.07174,045,00022
Oct 201620.0724.2619.95164,578,00019
Sep 201622.7923.3320.49133,712,00012

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

DateClose (Rs)Change on the session beforeShares traded
13 Nov 202619.94-0.05%49,696
12 Nov 202619.95-2.44%178,666
11 Nov 202620.45+1.29%203,881
10 Nov 202620.19+2.44%599,262
6 Nov 202619.71+1.08%52,947
5 Nov 202619.50+0.62%183,333
4 Nov 202619.38+1.73%174,228
3 Nov 202619.05+1.22%39,717
2 Nov 202618.82-1.31%48,671
30 Oct 202619.07+0.32%112,876
29 Oct 202619.01-3.26%721,206
28 Oct 202619.65-4.01%1,257,051
27 Oct 202620.47+0.69%258,255
26 Oct 202620.33-3.79%297,683
23 Oct 202621.13-1.40%177,232
22 Oct 202621.43-3.77%223,803
21 Oct 202622.27+1.09%122,909
20 Oct 202622.03-2.78%316,981
19 Oct 202622.66-2.83%1,845,005
16 Oct 202623.32+6.97%3,647,226
15 Oct 202621.80-6.84%3,015,280
14 Oct 202623.40+10.01%6,160,114
13 Oct 202621.27+8.85%1,651,909
12 Oct 202619.54-2.30%37,712
9 Oct 202620.00+0.20%165,739
8 Oct 202619.96-1.38%24,648
7 Oct 202620.24+0.20%42,997
6 Oct 202620.20+4.02%552,733
5 Oct 202619.42-3.05%117,167
2 Oct 202620.03-0.74%50,975
1 Oct 202620.18-0.35%28,385
30 Sep 202620.25+0.65%27,424
29 Sep 202620.12-2.57%297,428
28 Sep 202620.65+1.28%35,429
25 Sep 202620.39-0.20%10,758
24 Sep 202620.43-1.30%70,180
23 Sep 202620.70-0.24%31,704
22 Sep 202620.75+1.22%43,080
21 Sep 202620.500.00%3,630
18 Sep 202620.50+2.50%2,937
17 Sep 202620.00-1.53%128,205
16 Sep 202620.31-1.07%5,854
15 Sep 202620.53+2.19%59,959
14 Sep 202620.09-0.50%52,606
11 Sep 202620.19-1.27%186,580
10 Sep 202620.45-3.03%254,853
9 Sep 202621.09-0.89%201,147
8 Sep 202621.28-1.07%75,994
7 Sep 202621.51+0.51%49,782
4 Sep 202621.40+0.94%57,754
3 Sep 202621.20-1.49%36,420
2 Sep 202621.52-2.23%90,979
1 Sep 202622.01-0.86%57,178
31 Aug 202622.20-0.27%21,480
28 Aug 202622.26-1.24%53,896
27 Aug 202622.54-0.97%206,056
25 Aug 202622.76-1.00%34,852
24 Aug 202622.99+1.41%135,404
21 Aug 202622.67+0.76%116,091
20 Aug 202622.50-1.10%148,978

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

JSCL daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 2,518 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.

More on JSCL

Data from PSX via SuperX, delayed and provided for information only — not investment advice. Figures may contain errors; verify with your broker before acting. As of .