Siddiqsons Tin Plate Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 5.550 | 5.550 | 5.410 | 5.450 | 5.450 | 96,046 |
| 2024-08-19 | 5.700 | 5.700 | 5.410 | 5.490 | 5.490 | 2,500,975 |
| 2024-08-16 | 5.520 | 5.780 | 5.520 | 5.600 | 5.600 | 276,821 |
| 2024-08-15 | 5.610 | 5.700 | 5.500 | 5.660 | 5.660 | 368,205 |
| 2024-08-13 | 5.650 | 5.850 | 5.600 | 5.640 | 5.640 | 565,146 |
| 2024-08-12 | 5.720 | 5.830 | 5.650 | 5.690 | 5.690 | 244,864 |
| 2024-08-09 | 5.880 | 5.880 | 5.710 | 5.740 | 5.740 | 106,079 |
| 2024-08-08 | 5.720 | 5.950 | 5.650 | 5.710 | 5.710 | 335,292 |
| 2024-08-07 | 6.180 | 6.280 | 5.800 | 5.830 | 5.830 | 724,209 |
| 2024-08-06 | 5.860 | 6.390 | 5.800 | 6.220 | 6.220 | 6,245,721 |
| 2024-08-05 | 5.510 | 6.080 | 5.250 | 5.920 | 5.920 | 6,173,466 |
| 2024-08-02 | 5.450 | 5.500 | 5.280 | 5.450 | 5.450 | 242,977 |
| 2024-08-01 | 5.400 | 5.450 | 5.250 | 5.260 | 5.260 | 131,971 |
| 2024-07-31 | 5.600 | 5.600 | 5.370 | 5.400 | 5.400 | 299,062 |
| 2024-07-30 | 5.540 | 5.540 | 5.400 | 5.460 | 5.460 | 99,662 |
| 2024-07-29 | 5.640 | 5.640 | 5.400 | 5.440 | 5.440 | 122,139 |
| 2024-07-26 | 5.600 | 5.600 | 5.420 | 5.440 | 5.440 | 144,157 |
| 2024-07-25 | 5.650 | 5.650 | 5.470 | 5.500 | 5.500 | 235,259 |
| 2024-07-24 | 5.700 | 5.700 | 5.500 | 5.560 | 5.560 | 112,010 |
| 2024-07-23 | 5.590 | 5.590 | 5.450 | 5.500 | 5.500 | 180,513 |
| 2024-07-22 | 5.590 | 5.700 | 5.470 | 5.500 | 5.500 | 491,999 |
| 2024-07-19 | 5.700 | 5.790 | 5.530 | 5.550 | 5.550 | 450,554 |
| 2024-07-18 | 5.700 | 6.150 | 5.520 | 5.650 | 5.650 | 2,774,216 |
| 2024-07-15 | 5.600 | 5.790 | 5.550 | 5.640 | 5.640 | 1,001,112 |
| 2024-07-12 | 5.600 | 5.700 | 5.500 | 5.580 | 5.580 | 882,200 |
| 2024-07-11 | 5.780 | 5.780 | 5.590 | 5.610 | 5.610 | 328,281 |
| 2024-07-10 | 5.940 | 5.940 | 5.680 | 5.700 | 5.700 | 211,449 |
| 2024-07-09 | 5.780 | 5.990 | 5.720 | 5.760 | 5.760 | 928,693 |
| 2024-07-08 | 5.730 | 5.890 | 5.700 | 5.750 | 5.750 | 55,714 |
| 2024-07-05 | 5.950 | 5.970 | 5.700 | 5.750 | 5.750 | 675,281 |
| 2024-07-04 | 5.660 | 6.000 | 5.660 | 5.870 | 5.870 | 2,700,986 |
| 2024-07-03 | 5.890 | 5.890 | 5.680 | 5.720 | 5.720 | 531,226 |
| 2024-07-02 | 5.840 | 5.870 | 5.620 | 5.840 | 5.840 | 479,408 |
| 2024-07-01 | 5.620 | 5.880 | 5.600 | 5.740 | 5.740 | 506,974 |
| 2024-06-28 | 5.570 | 5.700 | 5.540 | 5.660 | 5.660 | 314,390 |
| 2024-06-27 | 5.850 | 5.850 | 5.520 | 5.560 | 5.560 | 941,914 |
| 2024-06-26 | 5.600 | 5.950 | 5.490 | 5.640 | 5.640 | 3,888,907 |
| 2024-06-25 | 5.800 | 5.800 | 5.480 | 5.570 | 5.570 | 2,309,497 |
| 2024-06-24 | 5.900 | 5.900 | 5.700 | 5.720 | 5.720 | 635,823 |
| 2024-06-21 | 6.000 | 6.090 | 5.860 | 5.900 | 5.900 | 807,022 |
| 2024-06-20 | 5.900 | 6.100 | 5.870 | 6.000 | 6.000 | 1,236,139 |
| 2024-06-14 | 6.090 | 6.090 | 5.870 | 5.890 | 5.890 | 515,458 |
| 2024-06-13 | 5.900 | 6.140 | 5.850 | 5.910 | 5.910 | 1,449,373 |
| 2024-06-12 | 5.890 | 6.080 | 5.700 | 5.740 | 5.740 | 1,900,394 |
| 2024-06-11 | 6.000 | 6.180 | 5.780 | 5.810 | 5.810 | 617,813 |
| 2024-06-10 | 6.110 | 6.190 | 5.900 | 5.960 | 5.960 | 141,940 |
| 2024-06-07 | 6.070 | 6.140 | 5.900 | 6.110 | 6.110 | 693,644 |
| 2024-06-06 | 6.100 | 6.220 | 5.970 | 6.000 | 6.000 | 896,248 |
| 2024-06-05 | 6.030 | 6.190 | 6.030 | 6.090 | 6.090 | 697,942 |
| 2024-06-04 | 6.500 | 6.500 | 6.000 | 6.050 | 6.050 | 1,090,882 |
| 2024-06-03 | 6.500 | 6.570 | 6.360 | 6.410 | 6.410 | 2,382,904 |
| 2024-05-31 | 6.430 | 6.600 | 6.310 | 6.430 | 6.430 | 226,958 |
| 2024-05-30 | 6.450 | 6.500 | 6.300 | 6.380 | 6.380 | 306,820 |
| 2024-05-29 | 6.460 | 6.490 | 6.330 | 6.450 | 6.450 | 194,341 |
| 2024-05-27 | 6.700 | 6.770 | 6.500 | 6.530 | 6.530 | 351,555 |
| 2024-05-24 | 6.890 | 6.950 | 6.670 | 6.690 | 6.690 | 461,893 |
| 2024-05-23 | 6.740 | 7.030 | 6.730 | 6.910 | 6.910 | 467,515 |
| 2024-05-22 | 7.020 | 7.070 | 6.820 | 6.890 | 6.890 | 643,054 |
| 2024-05-21 | 6.780 | 7.100 | 6.780 | 6.910 | 6.910 | 1,093,126 |
| 2024-05-20 | 7.010 | 7.010 | 6.750 | 6.770 | 6.770 | 497,190 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.