Siddiqsons Tin Plate Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-16 | 6.050 | 6.100 | 5.950 | 6.030 | 6.030 | 98,000 |
| 2024-02-15 | 6.100 | 6.300 | 6.100 | 6.100 | 6.100 | 89,000 |
| 2024-02-14 | 6.250 | 6.250 | 6.110 | 6.210 | 6.210 | 42,500 |
| 2024-02-13 | 6.030 | 6.250 | 5.850 | 6.120 | 6.120 | 266,500 |
| 2024-02-12 | 6.450 | 6.450 | 6.050 | 6.070 | 6.070 | 120,500 |
| 2024-02-09 | 6.420 | 6.480 | 6.250 | 6.360 | 6.360 | 154,000 |
| 2024-02-07 | 6.690 | 6.740 | 6.500 | 6.590 | 6.590 | 162,000 |
| 2024-02-06 | 6.650 | 6.650 | 6.450 | 6.550 | 6.550 | 63,500 |
| 2024-02-02 | 6.750 | 6.750 | 6.310 | 6.430 | 6.430 | 250,500 |
| 2024-02-01 | 6.600 | 6.600 | 6.320 | 6.490 | 6.490 | 50,500 |
| 2024-01-31 | 6.600 | 6.600 | 6.400 | 6.420 | 6.420 | 109,500 |
| 2024-01-30 | 6.500 | 6.600 | 6.400 | 6.410 | 6.410 | 131,000 |
| 2024-01-29 | 6.950 | 6.950 | 6.390 | 6.400 | 6.400 | 409,500 |
| 2024-01-26 | 7.180 | 7.300 | 6.700 | 6.730 | 6.730 | 1,000,500 |
| 2024-01-25 | 7.300 | 7.300 | 7.100 | 7.120 | 7.120 | 69,000 |
| 2024-01-24 | 7.210 | 7.350 | 7.210 | 7.250 | 7.250 | 112,000 |
| 2024-01-23 | 7.240 | 7.240 | 7.060 | 7.150 | 7.150 | 71,000 |
| 2024-01-22 | 7.120 | 7.180 | 7.100 | 7.140 | 7.140 | 19,500 |
| 2024-01-19 | 7.200 | 7.290 | 7.100 | 7.150 | 7.150 | 144,000 |
| 2024-01-18 | 7.250 | 7.250 | 7.000 | 7.160 | 7.160 | 264,500 |
| 2024-01-17 | 7.470 | 7.580 | 7.200 | 7.230 | 7.230 | 129,500 |
| 2024-01-16 | 7.350 | 7.500 | 7.100 | 7.470 | 7.470 | 541,500 |
| 2024-01-15 | 7.440 | 7.450 | 7.170 | 7.210 | 7.210 | 282,000 |
| 2024-01-12 | 7.520 | 8.100 | 7.200 | 7.330 | 7.330 | 2,902,500 |
| 2024-01-11 | 7.700 | 7.810 | 7.700 | 7.780 | 7.780 | 183,500 |
| 2024-01-10 | 8.450 | 8.450 | 7.760 | 7.810 | 7.810 | 1,593,000 |
| 2024-01-09 | 7.210 | 8.250 | 7.100 | 8.070 | 8.070 | 1,857,500 |
| 2024-01-08 | 7.640 | 7.640 | 7.240 | 7.250 | 7.250 | 80,000 |
| 2024-01-05 | 7.500 | 7.500 | 7.270 | 7.320 | 7.320 | 331,000 |
| 2024-01-04 | 7.400 | 7.500 | 7.400 | 7.410 | 7.410 | 42,000 |
| 2024-01-03 | 7.350 | 7.650 | 7.300 | 7.430 | 7.430 | 312,000 |
| 2024-01-02 | 7.850 | 7.850 | 7.400 | 7.450 | 7.450 | 218,000 |
| 2024-01-01 | 7.650 | 7.900 | 7.410 | 7.710 | 7.710 | 502,000 |
| 2023-12-29 | 7.200 | 7.400 | 7.010 | 7.320 | 7.320 | 151,000 |
| 2023-12-28 | 7.070 | 7.440 | 7.070 | 7.240 | 7.240 | 172,000 |
| 2023-12-27 | 7.500 | 7.500 | 6.550 | 7.020 | 7.020 | 198,500 |
| 2023-12-26 | 7.700 | 7.700 | 6.600 | 6.800 | 6.800 | 399,500 |
| 2023-12-22 | 8.000 | 8.000 | 7.270 | 7.330 | 7.330 | 291,000 |
| 2023-12-21 | 7.600 | 7.690 | 7.430 | 7.640 | 7.640 | 82,000 |
| 2023-12-20 | 8.200 | 8.200 | 7.160 | 7.530 | 7.530 | 466,000 |
| 2023-12-19 | 8.410 | 8.410 | 7.600 | 7.800 | 7.800 | 552,500 |
| 2023-12-18 | 8.500 | 8.750 | 8.410 | 8.480 | 8.480 | 825,000 |
| 2023-12-15 | 8.400 | 8.700 | 8.320 | 8.430 | 8.430 | 853,000 |
| 2023-12-14 | 8.250 | 8.400 | 8.070 | 8.310 | 8.310 | 533,000 |
| 2023-12-13 | 9.090 | 9.120 | 8.010 | 8.310 | 8.310 | 1,486,000 |
| 2023-12-12 | 9.010 | 9.240 | 8.850 | 8.910 | 8.910 | 3,107,000 |
| 2023-12-11 | 8.310 | 9.070 | 8.220 | 8.880 | 8.880 | 6,196,500 |
| 2023-12-08 | 8.210 | 8.580 | 8.200 | 8.300 | 8.300 | 4,065,500 |
| 2023-12-07 | 8.150 | 8.450 | 8.100 | 8.130 | 8.130 | 1,158,500 |
| 2023-12-06 | 8.150 | 8.180 | 7.850 | 8.080 | 8.080 | 817,500 |
| 2023-12-05 | 8.480 | 8.480 | 8.080 | 8.100 | 8.100 | 372,500 |
| 2023-12-04 | 8.050 | 8.390 | 7.960 | 8.240 | 8.240 | 1,440,500 |
| 2023-12-01 | 7.870 | 8.290 | 7.820 | 8.040 | 8.040 | 432,500 |
| 2023-11-30 | 8.090 | 8.090 | 7.850 | 7.890 | 7.890 | 262,500 |
| 2023-11-29 | 8.010 | 8.200 | 7.800 | 7.830 | 7.830 | 462,500 |
| 2023-11-28 | 8.160 | 8.280 | 7.900 | 8.050 | 8.050 | 872,000 |
| 2023-11-27 | 8.250 | 8.380 | 8.090 | 8.240 | 8.240 | 566,500 |
| 2023-11-24 | 8.800 | 8.900 | 8.270 | 8.320 | 8.320 | 954,000 |
| 2023-11-23 | 8.250 | 8.720 | 8.150 | 8.600 | 8.600 | 3,325,000 |
| 2023-11-22 | 8.090 | 8.270 | 7.840 | 8.190 | 8.190 | 2,549,500 |
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.