Siddiqsons Tin Plate Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	6.430	6.430	6.110	6.270	6.270	6,500
2023-08-25	6.430	6.490	6.100	6.260	6.260	37,000
2023-08-24	6.300	6.400	6.200	6.280	6.280	133,500
2023-08-23	6.140	6.200	6.110	6.190	6.190	65,000
2023-08-22	6.350	6.490	6.150	6.150	6.150	112,500
2023-08-21	6.500	6.550	6.200	6.320	6.320	272,500
2023-08-18	6.800	6.900	6.600	6.690	6.690	65,500
2023-08-17	7.000	7.150	6.800	6.810	6.810	87,000
2023-08-16	7.350	7.350	6.940	6.950	6.950	10,500
2023-08-15	6.900	7.200	6.900	7.060	7.060	117,500
2023-08-11	7.010	7.200	6.840	7.060	7.060	43,500
2023-08-10	7.110	7.170	7.000	7.020	7.020	105,500
2023-08-09	6.810	7.240	6.810	7.100	7.100	53,000
2023-08-08	7.350	7.350	6.800	6.900	6.900	47,500
2023-08-07	7.110	7.440	7.100	7.110	7.110	168,000
2023-08-04	7.260	7.400	7.130	7.250	7.250	147,000
2023-08-03	7.630	7.670	7.210	7.390	7.390	328,500
2023-08-02	7.570	7.780	7.550	7.580	7.580	475,000
2023-08-01	7.600	7.850	7.520	7.590	7.590	988,500
2023-07-31	7.680	7.680	7.420	7.490	7.490	417,000
2023-07-27	7.500	7.690	7.450	7.560	7.560	1,051,000
2023-07-26	7.150	7.610	7.130	7.540	7.540	2,323,000
2023-07-25	7.050	7.300	7.050	7.150	7.150	565,500
2023-07-24	7.140	7.180	7.050	7.050	7.050	151,500
2023-07-21	7.010	7.400	7.010	7.070	7.070	535,500
2023-07-20	7.250	7.250	6.950	7.030	7.030	930,500
2023-07-19	7.550	7.600	7.020	7.160	7.160	633,500
2023-07-18	7.270	7.890	7.250	7.470	7.470	3,832,000
2023-07-17	7.250	7.500	7.190	7.200	7.200	471,500
2023-07-14	7.250	7.520	7.100	7.270	7.270	876,500
2023-07-13	7.010	7.550	7.000	7.190	7.190	1,913,500
2023-07-12	7.070	7.200	6.870	7.060	7.060	871,000
2023-07-11	7.190	7.400	6.810	7.040	7.040	1,505,500
2023-07-10	6.750	7.100	6.700	6.960	6.960	996,000
2023-07-07	6.520	6.950	6.460	6.670	6.670	536,000
2023-07-06	6.300	6.500	6.260	6.350	6.350	211,500
2023-07-05	6.330	6.600	6.260	6.300	6.300	330,500
2023-07-04	6.630	6.640	6.320	6.330	6.330	104,500
2023-07-03	6.230	6.700	6.220	6.550	6.550	486,500
2023-06-27	5.920	5.930	5.920	5.930	5.930	3,000
2023-06-26	5.900	5.950	5.890	5.920	5.920	29,000
2023-06-23	5.610	5.750	5.600	5.750	5.750	4,000
2023-06-22	5.750	5.850	5.750	5.790	5.790	38,000
2023-06-21	5.850	5.860	5.750	5.780	5.780	270,000
2023-06-20	5.950	5.950	5.800	5.870	5.870	149,500
2023-06-19	6.070	6.080	5.900	5.960	5.960	99,500
2023-06-16	6.100	6.240	6.100	6.120	6.120	32,000
2023-06-15	6.200	6.200	6.060	6.130	6.130	31,500
2023-06-14	6.230	6.230	6.110	6.220	6.220	11,500
2023-06-13	6.150	6.250	6.150	6.170	6.170	12,500
2023-06-12	6.250	6.310	6.150	6.310	6.310	10,000
2023-06-09	6.150	6.290	6.150	6.200	6.200	2,000
2023-06-08	6.210	6.300	6.200	6.210	6.210	59,000
2023-06-07	6.200	6.350	6.200	6.240	6.240	173,500
2023-06-06	6.100	6.250	6.080	6.150	6.150	244,500
2023-06-05	6.180	6.240	6.100	6.120	6.120	176,500
2023-06-02	6.200	6.290	6.130	6.130	6.130	162,000
2023-06-01	6.200	6.350	6.160	6.260	6.260	40,500
2023-05-31	6.400	6.400	6.110	6.170	6.170	37,500
2023-05-30	6.200	6.350	6.100	6.300	6.300	142,500

← NewerPage 14 of 21 · 1,244 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.