Siddiqsons Tin Plate Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-24	6.130	6.130	5.850	5.950	5.950	153,500
2023-02-23	6.200	6.220	6.050	6.200	6.200	54,000
2023-02-22	6.290	6.330	6.200	6.310	6.310	26,000
2023-02-21	6.040	6.300	6.040	6.120	6.120	75,000
2023-02-20	6.100	6.340	6.100	6.290	6.290	96,000
2023-02-17	6.210	6.400	6.000	6.170	6.170	72,500
2023-02-16	6.200	6.500	6.200	6.380	6.380	80,500
2023-02-15	6.170	6.210	6.160	6.200	6.200	18,000
2023-02-14	6.400	6.400	6.160	6.160	6.160	64,500
2023-02-13	6.400	6.460	6.310	6.450	6.450	52,500
2023-02-10	6.460	6.550	6.300	6.420	6.420	146,500
2023-02-09	6.400	6.750	6.320	6.640	6.640	420,500
2023-02-08	6.210	6.480	5.520	6.400	6.400	111,500
2023-02-07	6.300	6.490	6.300	6.400	6.400	54,500
2023-02-06	6.210	6.400	6.210	6.360	6.360	27,000
2023-02-03	6.010	6.400	5.900	6.270	6.270	161,000
2023-02-02	6.250	6.250	6.060	6.080	6.080	10,000
2023-02-01	6.200	6.250	6.080	6.160	6.160	8,000
2023-01-31	6.080	6.250	6.080	6.150	6.150	58,000
2023-01-30	6.000	6.100	5.980	6.080	6.080	68,000
2023-01-27	6.060	6.080	6.000	6.000	6.000	76,500
2023-01-26	6.090	6.280	6.000	6.080	6.080	215,000
2023-01-25	6.000	6.200	5.950	6.060	6.060	85,500
2023-01-24	5.950	6.100	5.800	5.940	5.940	387,500
2023-01-23	5.800	6.100	5.700	5.990	5.990	80,500
2023-01-20	6.100	6.100	5.850	5.880	5.880	79,000
2023-01-19	5.780	6.250	5.760	6.190	6.190	380,000
2023-01-18	5.900	5.900	5.700	5.820	5.820	223,000
2023-01-17	6.600	6.600	5.750	5.850	5.850	687,500
2023-01-16	6.520	6.720	6.500	6.600	6.600	60,000
2023-01-13	6.680	6.780	6.650	6.760	6.760	27,500
2023-01-12	6.500	6.840	6.400	6.800	6.800	111,500
2023-01-11	6.520	6.600	6.500	6.550	6.550	29,000
2023-01-10	6.350	6.670	6.350	6.520	6.520	63,500
2023-01-09	6.700	6.700	6.250	6.360	6.360	107,500
2023-01-06	6.780	6.780	6.650	6.650	6.650	18,500
2023-01-05	6.820	6.830	6.660	6.710	6.710	40,500
2023-01-04	6.800	6.910	6.710	6.720	6.720	104,000
2023-01-03	6.410	6.960	6.410	6.790	6.790	458,500
2023-01-02	6.480	6.850	6.480	6.600	6.600	185,000
2022-12-30	6.400	6.500	6.200	6.350	6.350	93,500
2022-12-29	6.160	6.370	6.160	6.370	6.370	6,500
2022-12-28	6.350	6.450	6.100	6.140	6.140	100,500
2022-12-27	6.350	6.600	6.350	6.450	6.450	7,000
2022-12-26	6.630	6.690	6.500	6.600	6.600	87,000
2022-12-23	6.550	6.550	6.310	6.430	6.430	50,500
2022-12-22	6.500	6.630	6.400	6.420	6.420	77,500
2022-12-21	6.220	6.630	6.200	6.480	6.480	198,500
2022-12-20	6.750	6.750	6.400	6.500	6.500	204,500
2022-12-19	6.900	6.900	6.800	6.800	6.800	24,500
2022-12-16	7.000	7.150	6.830	7.010	7.010	134,000
2022-12-15	7.310	7.310	7.020	7.050	7.050	205,000
2022-12-14	7.500	7.550	7.450	7.470	7.470	45,000
2022-12-13	7.520	7.630	7.470	7.500	7.500	89,500
2022-12-12	7.700	7.700	7.520	7.520	7.520	45,000
2022-12-09	7.610	7.740	7.500	7.600	7.600	217,000
2022-12-08	7.700	7.750	7.610	7.620	7.620	19,000
2022-12-07	7.760	7.830	7.720	7.750	7.750	99,500
2022-12-06	7.750	7.750	7.660	7.700	7.700	23,500
2022-12-05	7.700	7.980	7.650	7.750	7.750	163,500

← NewerPage 16 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.