Siddiqsons Tin Plate Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	8.030	8.400	7.860	7.930	7.930	1,605,000
2023-11-20	7.850	8.200	7.800	8.080	8.080	580,500
2023-11-17	8.400	8.400	7.910	8.000	8.000	1,810,000
2023-11-16	7.650	8.490	7.550	8.100	8.100	6,915,500
2023-11-15	7.050	7.740	7.050	7.490	7.490	1,245,500
2023-11-14	7.000	7.150	6.950	7.070	7.070	174,500
2023-11-13	7.100	7.120	7.000	7.010	7.010	172,000
2023-11-10	7.150	7.250	7.000	7.050	7.050	518,000
2023-11-08	7.100	7.150	7.060	7.100	7.100	65,500
2023-11-07	7.110	7.200	7.110	7.140	7.140	144,000
2023-11-06	7.070	7.350	7.050	7.170	7.170	335,000
2023-11-03	7.460	7.500	7.150	7.210	7.210	497,500
2023-11-02	6.990	7.400	6.990	7.330	7.330	1,089,500
2023-11-01	6.890	7.060	6.610	6.900	6.900	326,000
2023-10-31	6.700	6.800	6.700	6.710	6.710	159,000
2023-10-30	6.900	6.900	6.600	6.670	6.670	62,500
2023-10-27	6.720	6.750	6.500	6.610	6.610	87,000
2023-10-26	7.000	7.000	6.800	6.810	6.810	110,000
2023-10-25	6.700	7.150	6.700	6.910	6.910	510,000
2023-10-24	6.500	6.700	6.500	6.680	6.680	102,000
2023-10-23	6.900	6.900	6.610	6.700	6.700	147,000
2023-10-20	6.860	6.970	6.460	6.790	6.790	717,500
2023-10-19	6.730	6.800	6.470	6.750	6.750	383,500
2023-10-18	6.420	6.740	6.420	6.660	6.660	195,000
2023-10-17	6.550	6.930	6.200	6.600	6.600	518,500
2023-10-16	6.450	6.750	6.400	6.640	6.640	518,500
2023-10-13	6.480	6.500	6.250	6.360	6.360	104,500
2023-10-12	6.390	6.400	6.190	6.190	6.190	32,500
2023-10-11	6.330	6.420	6.250	6.380	6.380	145,500
2023-10-10	6.300	6.400	6.200	6.260	6.260	98,000
2023-10-09	6.020	6.600	6.020	6.310	6.310	616,500
2023-10-06	5.970	6.190	5.970	6.050	6.050	292,000
2023-10-05	5.750	5.930	5.750	5.920	5.920	104,000
2023-10-04	5.820	5.880	5.810	5.850	5.850	4,000
2023-10-03	5.800	5.840	5.800	5.800	5.800	10,000
2023-10-02	5.960	5.960	5.780	5.780	5.780	172,000
2023-09-28	6.100	6.100	5.710	5.760	5.760	250,500
2023-09-27	6.050	6.150	5.980	6.000	6.000	167,000
2023-09-26	5.950	6.200	5.920	6.150	6.150	273,500
2023-09-25	6.050	6.150	5.930	5.970	5.970	146,000
2023-09-22	6.030	6.130	5.980	6.060	6.060	160,000
2023-09-21	6.200	6.300	6.110	6.110	6.110	26,000
2023-09-20	6.300	6.300	6.100	6.130	6.130	146,500
2023-09-19	6.050	6.200	6.020	6.140	6.140	148,500
2023-09-18	6.140	6.450	6.070	6.080	6.080	163,000
2023-09-15	5.910	6.130	5.910	6.020	6.020	54,500
2023-09-14	5.750	5.950	5.750	5.900	5.900	84,000
2023-09-13	5.750	5.900	5.750	5.760	5.760	41,000
2023-09-12	5.750	5.750	5.700	5.750	5.750	68,000
2023-09-11	5.900	6.000	5.750	5.870	5.870	102,000
2023-09-08	5.850	5.910	5.850	5.910	5.910	92,500
2023-09-07	5.750	5.930	5.710	5.800	5.800	108,000
2023-09-06	5.780	5.800	5.700	5.710	5.710	107,500
2023-09-05	5.860	5.900	5.820	5.850	5.850	18,000
2023-09-04	5.730	6.050	5.730	5.850	5.850	35,000
2023-09-01	5.700	5.950	5.700	5.880	5.880	95,500
2023-08-31	6.050	6.050	5.670	5.770	5.770	280,000
2023-08-30	6.150	6.290	6.010	6.030	6.030	64,500
2023-08-29	6.110	6.350	6.040	6.060	6.060	56,500
2023-08-28	6.430	6.430	6.110	6.270	6.270	6,500

← NewerPage 13 of 21 · 1,240 trading daysOlder →

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.