Siddiqsons Tin Plate Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-29	6.500	6.590	6.250	6.290	6.290	323,000
2023-05-26	6.250	6.390	6.170	6.300	6.300	109,000
2023-05-25	6.130	6.400	6.110	6.400	6.400	105,000
2023-05-24	6.300	6.320	6.170	6.200	6.200	51,500
2023-05-23	6.290	6.290	6.200	6.220	6.220	6,500
2023-05-22	6.270	6.360	6.200	6.200	6.200	173,000
2023-05-19	6.500	6.540	6.350	6.390	6.390	43,000
2023-05-18	6.400	6.500	6.400	6.480	6.480	23,000
2023-05-17	6.590	6.720	6.510	6.510	6.510	125,000
2023-05-16	6.480	6.540	6.390	6.480	6.480	38,000
2023-05-15	6.420	6.420	6.300	6.390	6.390	26,000
2023-05-12	6.500	6.500	6.160	6.410	6.410	211,500
2023-05-11	6.470	6.470	6.260	6.290	6.290	113,500
2023-05-10	6.420	6.600	6.300	6.470	6.470	34,500
2023-05-09	6.420	6.680	6.420	6.490	6.490	255,000
2023-05-08	6.850	6.860	6.500	6.510	6.510	336,500
2023-05-05	6.950	7.450	6.820	6.940	6.940	625,500
2023-05-04	6.980	7.070	6.910	6.980	6.980	539,000
2023-05-03	6.730	7.150	6.700	6.880	6.880	436,000
2023-05-02	6.640	6.840	6.550	6.730	6.730	74,000
2023-04-28	6.750	7.000	6.620	6.730	6.730	70,500
2023-04-27	7.000	7.000	6.760	6.770	6.770	35,000
2023-04-26	6.850	7.000	6.760	6.850	6.850	253,500
2023-04-20	6.610	6.790	6.610	6.750	6.750	6,000
2023-04-19	6.900	6.920	6.640	6.710	6.710	56,000
2023-04-18	6.700	6.850	6.700	6.800	6.800	8,500
2023-04-17	6.750	6.800	6.620	6.750	6.750	175,000
2023-04-13	6.700	6.700	6.510	6.600	6.600	17,000
2023-04-12	6.520	6.700	6.500	6.700	6.700	13,500
2023-04-11	6.460	6.650	6.460	6.520	6.520	12,000
2023-04-10	6.640	6.640	6.500	6.550	6.550	40,500
2023-04-07	6.740	6.800	6.620	6.750	6.750	97,500
2023-04-06	6.350	6.950	6.300	6.770	6.770	463,000
2023-04-05	6.410	6.450	6.400	6.440	6.440	23,500
2023-04-04	6.170	6.450	6.170	6.360	6.360	59,000
2023-04-03	6.210	6.320	6.020	6.320	6.320	26,500
2023-03-31	6.320	6.500	6.300	6.500	6.500	46,500
2023-03-30	6.380	6.500	6.250	6.300	6.300	163,500
2023-03-29	6.360	6.450	6.250	6.260	6.260	114,000
2023-03-28	6.380	6.380	6.200	6.360	6.360	49,000
2023-03-27	6.150	6.330	6.080	6.260	6.260	20,000
2023-03-24	6.170	6.770	6.150	6.200	6.200	63,500
2023-03-22	6.830	6.980	6.300	6.320	6.320	171,000
2023-03-21	6.600	7.190	6.600	6.820	6.820	1,775,000
2023-03-20	6.350	6.750	6.300	6.440	6.440	310,000
2023-03-17	6.500	6.550	6.330	6.350	6.350	74,500
2023-03-16	6.530	6.600	6.410	6.490	6.490	338,500
2023-03-15	6.280	6.650	6.280	6.310	6.310	201,000
2023-03-14	6.420	6.420	6.260	6.280	6.280	23,500
2023-03-13	6.400	6.600	6.400	6.490	6.490	205,500
2023-03-10	6.180	6.480	6.180	6.320	6.320	99,000
2023-03-09	6.050	6.220	6.050	6.180	6.180	83,000
2023-03-08	5.960	6.100	5.960	6.030	6.030	70,500
2023-03-07	5.900	6.050	5.900	5.950	5.950	65,500
2023-03-06	5.960	6.050	5.870	5.870	5.870	48,500
2023-03-03	5.880	5.930	5.700	5.830	5.830	32,500
2023-03-02	6.080	6.080	5.670	5.700	5.700	86,500
2023-03-01	6.000	6.070	5.810	5.860	5.860	84,000
2023-02-28	6.050	6.090	5.900	6.000	6.000	43,500
2023-02-27	5.920	6.050	5.900	6.000	6.000	22,000

← NewerPage 15 of 21 · 1,241 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.