Siddiqsons Tin Plate Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-08	10.000	10.200	9.970	10.180	10.180	745,500
2022-09-07	10.250	10.250	9.950	9.950	9.950	201,500
2022-09-06	10.200	10.250	10.100	10.150	10.150	29,000
2022-09-05	10.360	10.580	10.100	10.210	10.210	143,500
2022-09-02	10.300	10.570	10.260	10.360	10.360	122,500
2022-09-01	10.250	10.550	10.250	10.300	10.300	148,000
2022-08-31	10.300	10.400	10.230	10.240	10.240	35,000
2022-08-30	10.400	10.440	10.170	10.330	10.330	168,500
2022-08-29	10.250	10.250	10.010	10.140	10.140	132,500
2022-08-26	10.330	10.330	10.300	10.310	10.310	41,500
2022-08-25	10.400	10.600	10.250	10.320	10.320	106,000
2022-08-24	10.700	10.790	10.450	10.480	10.480	225,000
2022-08-23	10.650	10.940	10.650	10.740	10.740	178,000
2022-08-22	10.800	10.850	10.750	10.750	10.750	116,500
2022-08-19	11.440	11.440	11.000	11.000	11.000	81,000
2022-08-18	11.440	11.500	11.180	11.200	11.200	201,500
2022-08-17	10.850	11.150	10.810	11.100	11.100	74,500
2022-08-16	11.220	11.400	11.060	11.100	11.100	279,500
2022-08-15	10.880	11.400	10.880	11.200	11.200	524,000
2022-08-12	10.770	10.950	10.770	10.910	10.910	168,500
2022-08-11	11.000	11.030	10.750	10.800	10.800	142,000
2022-08-10	11.000	11.240	10.940	10.950	10.950	254,500
2022-08-05	11.000	11.310	10.950	11.180	11.180	245,000
2022-08-04	10.950	11.250	10.860	10.900	10.900	381,000
2022-08-03	10.500	10.950	10.500	10.780	10.780	459,500
2022-08-02	10.450	10.620	10.450	10.560	10.560	70,000
2022-08-01	10.510	10.700	10.510	10.620	10.620	77,500
2022-07-29	10.520	10.550	10.500	10.510	10.510	135,500
2022-07-28	10.580	10.900	10.470	10.650	10.650	604,000
2022-07-27	10.300	10.600	10.190	10.430	10.430	715,500
2022-07-26	9.900	10.500	9.890	10.190	10.190	547,000
2022-07-25	9.600	9.990	9.510	9.890	9.890	28,000
2022-07-22	9.990	10.000	9.520	9.880	9.880	126,500
2022-07-21	9.710	9.900	9.710	9.800	9.800	108,000
2022-07-20	9.800	10.050	9.750	9.770	9.770	71,000
2022-07-19	10.200	10.240	9.800	9.910	9.910	195,000
2022-07-18	10.320	10.360	10.030	10.080	10.080	79,500
2022-07-15	10.500	10.600	10.450	10.490	10.490	103,000
2022-07-14	10.500	10.700	10.400	10.670	10.670	136,500
2022-07-13	10.260	10.500	10.220	10.350	10.350	164,000
2022-07-07	10.340	10.450	10.340	10.400	10.400	48,000
2022-07-06	10.500	10.500	10.320	10.340	10.340	78,000
2022-07-05	10.450	10.550	10.450	10.450	10.450	43,500
2022-07-04	10.600	10.600	10.400	10.510	10.510	55,000
2022-07-01	10.510	10.950	10.500	10.530	10.530	74,500
2022-06-30	10.610	10.690	10.540	10.580	10.580	34,500
2022-06-29	10.750	10.800	10.700	10.700	10.700	17,500
2022-06-28	10.800	10.880	10.710	10.800	10.800	95,000
2022-06-27	10.950	10.960	10.680	10.810	10.810	118,500
2022-06-24	11.170	11.170	10.620	10.680	10.680	114,000
2022-06-23	11.110	11.400	11.000	11.170	11.170	266,500
2022-06-22	11.250	11.600	11.000	11.090	11.090	104,000
2022-06-21	11.000	11.150	10.850	11.140	11.140	98,500
2022-06-20	11.020	11.020	10.850	10.870	10.870	58,500
2022-06-17	10.850	11.400	10.850	11.130	11.130	109,500
2022-06-16	11.020	11.240	11.000	11.020	11.020	94,000
2022-06-15	11.350	11.350	11.100	11.220	11.220	77,500
2022-06-14	11.100	11.490	11.050	11.350	11.350	16,500
2022-06-13	11.310	11.310	11.100	11.100	11.100	29,000
2022-06-10	11.800	11.900	11.500	11.510	11.510	208,500

← NewerPage 18 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.