Siddiqsons Tin Plate Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 7.050 | 7.220 | 6.950 | 6.980 | 6.980 | 599,500 |
| 2024-05-16 | 6.800 | 7.210 | 6.750 | 6.960 | 6.960 | 1,496,500 |
| 2024-05-15 | 7.270 | 7.300 | 6.800 | 6.870 | 6.870 | 1,804,500 |
| 2024-05-14 | 7.570 | 7.900 | 7.250 | 7.300 | 7.300 | 5,468,500 |
| 2024-05-13 | 6.370 | 7.220 | 6.300 | 7.220 | 7.220 | 6,812,500 |
| 2024-05-10 | 6.150 | 6.380 | 6.140 | 6.220 | 6.220 | 910,500 |
| 2024-05-09 | 6.250 | 6.310 | 6.000 | 6.090 | 6.090 | 524,500 |
| 2024-05-08 | 6.210 | 6.370 | 6.160 | 6.180 | 6.180 | 569,500 |
| 2024-05-07 | 6.150 | 6.400 | 6.100 | 6.230 | 6.230 | 1,988,000 |
| 2024-05-06 | 5.970 | 6.130 | 5.860 | 6.040 | 6.040 | 1,546,500 |
| 2024-05-03 | 5.900 | 6.080 | 5.510 | 5.800 | 5.800 | 544,500 |
| 2024-05-02 | 5.920 | 5.990 | 5.750 | 5.840 | 5.840 | 423,500 |
| 2024-04-30 | 6.000 | 6.100 | 5.890 | 5.910 | 5.910 | 814,500 |
| 2024-04-29 | 6.190 | 6.200 | 5.990 | 6.020 | 6.020 | 616,500 |
| 2024-04-26 | 6.400 | 6.440 | 6.000 | 6.050 | 6.050 | 757,000 |
| 2024-04-25 | 6.460 | 6.700 | 6.270 | 6.370 | 6.370 | 2,911,000 |
| 2024-04-24 | 6.400 | 6.560 | 6.300 | 6.400 | 6.400 | 462,500 |
| 2024-04-23 | 6.260 | 6.550 | 6.250 | 6.340 | 6.340 | 1,472,500 |
| 2024-04-22 | 6.000 | 6.490 | 5.950 | 6.260 | 6.260 | 2,148,500 |
| 2024-04-19 | 6.100 | 6.100 | 5.900 | 5.920 | 5.920 | 999,000 |
| 2024-04-18 | 6.040 | 6.140 | 6.010 | 6.020 | 6.020 | 175,000 |
| 2024-04-17 | 6.100 | 6.200 | 6.000 | 6.050 | 6.050 | 371,000 |
| 2024-04-16 | 6.080 | 6.200 | 6.020 | 6.060 | 6.060 | 176,000 |
| 2024-04-15 | 6.010 | 6.100 | 6.000 | 6.030 | 6.030 | 110,000 |
| 2024-04-09 | 6.000 | 6.180 | 6.000 | 6.040 | 6.040 | 215,000 |
| 2024-04-08 | 6.100 | 6.180 | 6.000 | 6.110 | 6.110 | 242,500 |
| 2024-04-04 | 6.250 | 6.250 | 6.070 | 6.100 | 6.100 | 255,000 |
| 2024-04-03 | 6.100 | 6.250 | 6.040 | 6.170 | 6.170 | 191,500 |
| 2024-04-02 | 6.050 | 6.100 | 6.000 | 6.100 | 6.100 | 103,500 |
| 2024-04-01 | 6.000 | 6.100 | 5.900 | 5.920 | 5.920 | 197,000 |
| 2024-03-29 | 6.090 | 6.090 | 5.950 | 5.980 | 5.980 | 220,000 |
| 2024-03-28 | 6.000 | 6.080 | 5.950 | 5.980 | 5.980 | 258,000 |
| 2024-03-27 | 6.200 | 6.200 | 5.970 | 6.000 | 6.000 | 638,500 |
| 2024-03-26 | 6.250 | 6.300 | 6.200 | 6.230 | 6.230 | 396,000 |
| 2024-03-25 | 6.210 | 6.700 | 6.050 | 6.140 | 6.140 | 1,735,000 |
| 2024-03-22 | 5.960 | 6.370 | 5.900 | 6.290 | 6.290 | 479,000 |
| 2024-03-21 | 6.100 | 6.180 | 6.000 | 6.100 | 6.100 | 562,500 |
| 2024-03-20 | 6.200 | 6.220 | 6.000 | 6.060 | 6.060 | 267,500 |
| 2024-03-19 | 6.170 | 6.200 | 6.080 | 6.110 | 6.110 | 137,500 |
| 2024-03-18 | 6.200 | 6.320 | 6.050 | 6.200 | 6.200 | 128,500 |
| 2024-03-15 | 6.400 | 6.400 | 6.200 | 6.250 | 6.250 | 20,000 |
| 2024-03-14 | 6.250 | 6.360 | 6.200 | 6.250 | 6.250 | 97,500 |
| 2024-03-13 | 6.390 | 6.390 | 6.250 | 6.250 | 6.250 | 14,500 |
| 2024-03-12 | 6.310 | 6.350 | 6.160 | 6.250 | 6.250 | 93,000 |
| 2024-03-11 | 6.300 | 6.650 | 6.230 | 6.430 | 6.430 | 793,000 |
| 2024-03-08 | 6.300 | 6.300 | 6.200 | 6.240 | 6.240 | 95,000 |
| 2024-03-07 | 6.300 | 6.300 | 6.120 | 6.140 | 6.140 | 68,500 |
| 2024-03-06 | 6.160 | 6.400 | 6.160 | 6.270 | 6.270 | 94,000 |
| 2024-03-05 | 6.370 | 6.470 | 6.200 | 6.280 | 6.280 | 93,500 |
| 2024-03-04 | 6.500 | 6.580 | 6.350 | 6.380 | 6.380 | 173,000 |
| 2024-03-01 | 6.300 | 6.600 | 6.280 | 6.440 | 6.440 | 368,000 |
| 2024-02-29 | 6.330 | 6.490 | 6.250 | 6.300 | 6.300 | 576,500 |
| 2024-02-28 | 6.220 | 6.400 | 6.220 | 6.260 | 6.260 | 265,000 |
| 2024-02-27 | 6.400 | 6.400 | 6.200 | 6.260 | 6.260 | 194,500 |
| 2024-02-26 | 6.350 | 6.500 | 6.200 | 6.430 | 6.430 | 289,500 |
| 2024-02-23 | 6.170 | 6.480 | 6.170 | 6.330 | 6.330 | 224,000 |
| 2024-02-22 | 6.240 | 6.290 | 6.170 | 6.180 | 6.180 | 165,500 |
| 2024-02-21 | 6.300 | 6.300 | 6.110 | 6.230 | 6.230 | 120,500 |
| 2024-02-20 | 6.200 | 6.200 | 6.020 | 6.030 | 6.030 | 26,500 |
| 2024-02-19 | 6.020 | 6.240 | 6.000 | 6.100 | 6.100 | 62,000 |
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.