Siddiqsons Tin Plate Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-02 | 7.940 | 7.940 | 7.710 | 7.820 | 7.820 | 39,000 |
| 2022-12-01 | 8.100 | 8.100 | 7.700 | 7.900 | 7.900 | 225,500 |
| 2022-11-30 | 8.140 | 8.140 | 7.850 | 7.940 | 7.940 | 34,500 |
| 2022-11-29 | 7.990 | 8.150 | 7.820 | 7.980 | 7.980 | 48,000 |
| 2022-11-28 | 8.100 | 8.140 | 7.750 | 7.830 | 7.830 | 273,000 |
| 2022-11-25 | 8.400 | 8.400 | 8.180 | 8.200 | 8.200 | 6,500 |
| 2022-11-24 | 8.310 | 8.310 | 8.160 | 8.200 | 8.200 | 41,000 |
| 2022-11-23 | 8.250 | 8.280 | 8.190 | 8.230 | 8.230 | 16,500 |
| 2022-11-22 | 8.250 | 8.320 | 8.150 | 8.210 | 8.210 | 30,000 |
| 2022-11-21 | 8.350 | 8.350 | 8.160 | 8.170 | 8.170 | 43,000 |
| 2022-11-18 | 8.210 | 8.270 | 8.140 | 8.210 | 8.210 | 99,000 |
| 2022-11-17 | 8.440 | 8.500 | 8.210 | 8.280 | 8.280 | 864,000 |
| 2022-11-16 | 8.420 | 8.420 | 8.200 | 8.260 | 8.260 | 200,500 |
| 2022-11-15 | 8.400 | 8.500 | 8.210 | 8.280 | 8.280 | 157,500 |
| 2022-11-14 | 8.360 | 8.380 | 8.150 | 8.280 | 8.280 | 195,000 |
| 2022-11-11 | 8.600 | 9.100 | 8.420 | 8.510 | 8.510 | 80,500 |
| 2022-11-10 | 8.460 | 8.660 | 8.350 | 8.520 | 8.520 | 445,500 |
| 2022-11-08 | 8.370 | 8.480 | 8.300 | 8.390 | 8.390 | 221,500 |
| 2022-11-07 | 8.250 | 8.480 | 8.250 | 8.390 | 8.390 | 161,500 |
| 2022-11-04 | 8.300 | 8.450 | 8.230 | 8.330 | 8.330 | 178,500 |
| 2022-11-03 | 8.380 | 8.640 | 8.380 | 8.410 | 8.410 | 1,262,000 |
| 2022-11-02 | 8.500 | 8.550 | 8.200 | 8.230 | 8.230 | 258,500 |
| 2022-11-01 | 8.120 | 8.690 | 8.120 | 8.490 | 8.490 | 827,500 |
| 2022-10-31 | 8.100 | 8.100 | 7.990 | 8.000 | 8.000 | 33,000 |
| 2022-10-28 | 8.150 | 8.180 | 8.000 | 8.000 | 8.000 | 108,500 |
| 2022-10-27 | 8.390 | 8.400 | 8.150 | 8.220 | 8.220 | 241,000 |
| 2022-10-26 | 8.360 | 8.490 | 8.100 | 8.210 | 8.210 | 221,500 |
| 2022-10-25 | 8.890 | 8.890 | 8.400 | 8.510 | 8.510 | 478,500 |
| 2022-10-24 | 9.260 | 9.260 | 8.800 | 8.830 | 8.830 | 543,000 |
| 2022-10-21 | 8.680 | 9.630 | 8.640 | 9.060 | 9.060 | 4,408,500 |
| 2022-10-20 | 8.600 | 8.770 | 8.510 | 8.630 | 8.630 | 645,500 |
| 2022-10-19 | 8.380 | 8.730 | 8.310 | 8.510 | 8.510 | 729,000 |
| 2022-10-18 | 8.470 | 8.480 | 8.220 | 8.280 | 8.280 | 361,000 |
| 2022-10-17 | 8.600 | 8.670 | 8.260 | 8.340 | 8.340 | 999,000 |
| 2022-10-14 | 8.750 | 8.750 | 8.600 | 8.670 | 8.670 | 212,000 |
| 2022-10-13 | 8.700 | 8.750 | 8.550 | 8.590 | 8.590 | 313,000 |
| 2022-10-12 | 8.800 | 8.850 | 8.690 | 8.720 | 8.720 | 134,500 |
| 2022-10-11 | 8.880 | 8.950 | 8.790 | 8.800 | 8.800 | 283,000 |
| 2022-10-10 | 8.930 | 9.000 | 8.800 | 8.860 | 8.860 | 402,500 |
| 2022-10-07 | 8.830 | 8.890 | 8.770 | 8.850 | 8.850 | 237,500 |
| 2022-10-06 | 8.860 | 8.950 | 8.800 | 8.830 | 8.830 | 224,500 |
| 2022-10-05 | 8.850 | 9.000 | 8.800 | 8.820 | 8.820 | 222,000 |
| 2022-10-04 | 9.140 | 9.140 | 8.850 | 8.890 | 8.890 | 230,500 |
| 2022-10-03 | 8.890 | 9.250 | 8.800 | 8.970 | 8.970 | 159,000 |
| 2022-09-30 | 9.100 | 9.180 | 8.950 | 8.990 | 8.990 | 70,500 |
| 2022-09-29 | 9.270 | 9.280 | 9.090 | 9.100 | 9.100 | 42,500 |
| 2022-09-28 | 9.480 | 9.480 | 9.250 | 9.280 | 9.280 | 34,000 |
| 2022-09-27 | 9.350 | 9.460 | 9.290 | 9.420 | 9.420 | 179,000 |
| 2022-09-26 | 9.050 | 9.390 | 9.000 | 9.250 | 9.250 | 204,500 |
| 2022-09-23 | 9.240 | 9.250 | 8.990 | 9.000 | 9.000 | 65,000 |
| 2022-09-22 | 9.100 | 9.110 | 9.020 | 9.100 | 9.100 | 42,000 |
| 2022-09-21 | 9.490 | 9.490 | 9.030 | 9.230 | 9.230 | 83,000 |
| 2022-09-20 | 9.320 | 9.510 | 9.300 | 9.350 | 9.350 | 93,000 |
| 2022-09-19 | 9.850 | 9.850 | 9.500 | 9.500 | 9.500 | 697,500 |
| 2022-09-16 | 9.870 | 9.970 | 9.800 | 9.850 | 9.850 | 21,000 |
| 2022-09-15 | 9.950 | 9.990 | 9.850 | 9.870 | 9.870 | 46,500 |
| 2022-09-14 | 9.920 | 9.950 | 9.840 | 9.850 | 9.850 | 81,500 |
| 2022-09-13 | 10.050 | 10.050 | 9.980 | 10.000 | 10.000 | 71,500 |
| 2022-09-12 | 10.200 | 10.200 | 10.010 | 10.050 | 10.050 | 52,500 |
| 2022-09-09 | 10.230 | 10.330 | 10.100 | 10.150 | 10.150 | 120,000 |
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.