Siddiqsons Tin Plate Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-10	11.800	11.900	11.500	11.510	11.510	208,500
2022-06-09	11.150	11.990	11.100	11.600	11.600	474,000
2022-06-08	11.190	11.300	10.850	10.990	10.990	198,000
2022-06-07	11.100	11.260	11.020	11.070	11.070	72,500
2022-06-06	11.100	11.250	10.860	11.180	11.180	78,500
2022-06-03	10.810	11.280	10.750	10.970	10.970	335,500
2022-06-02	11.050	11.100	10.760	11.000	11.000	349,500
2022-06-01	11.060	11.500	11.050	11.190	11.190	141,500
2022-05-31	11.020	11.250	11.020	11.040	11.040	205,000
2022-05-30	11.290	11.340	11.090	11.100	11.100	52,500
2022-05-27	11.200	11.700	11.110	11.130	11.130	321,500
2022-05-26	10.950	11.200	10.860	11.200	11.200	223,000
2022-05-25	10.990	10.990	10.520	10.860	10.860	400,000
2022-05-24	10.900	10.950	10.800	10.940	10.940	81,000
2022-05-23	10.900	11.230	10.750	10.770	10.770	56,000
2022-05-20	11.290	11.480	11.150	11.150	11.150	122,000
2022-05-19	11.260	11.300	11.010	11.150	11.150	345,500
2022-05-18	10.360	11.530	10.360	11.260	11.260	294,000
2022-05-17	10.490	10.650	10.490	10.530	10.530	68,500
2022-05-16	10.300	10.750	9.610	10.470	10.470	389,500
2022-05-13	10.700	10.700	10.560	10.610	10.610	22,000
2022-05-12	10.400	10.900	10.250	10.500	10.500	161,000
2022-05-11	10.630	10.750	10.250	10.330	10.330	256,000
2022-05-10	10.750	10.900	10.750	10.830	10.830	177,500
2022-05-09	11.160	11.160	10.610	10.710	10.710	273,500
2022-05-06	11.750	11.800	11.150	11.300	11.300	251,500
2022-04-28	11.710	11.850	11.710	11.820	11.820	89,500
2022-04-27	11.970	12.050	11.950	12.000	12.000	313,000
2022-04-26	12.010	12.130	12.000	12.000	12.000	132,000
2022-04-25	11.850	12.240	11.810	12.010	12.010	1,446,500
2022-04-22	11.800	11.830	11.700	11.750	11.750	15,000
2022-04-21	11.800	11.830	11.650	11.700	11.700	381,500
2022-04-20	11.900	11.900	11.620	11.790	11.790	335,500
2022-04-19	12.000	12.100	11.700	11.750	11.750	455,000
2022-04-18	11.950	12.150	11.900	11.950	11.950	309,000
2022-04-15	12.100	12.300	11.980	12.050	12.050	429,500
2022-04-14	12.150	12.150	11.900	12.070	12.070	522,000
2022-04-13	12.450	12.450	11.840	11.870	11.870	1,064,500
2022-04-12	12.670	12.820	12.220	12.360	12.360	1,040,000
2022-04-11	12.500	12.990	12.500	12.820	12.820	928,000
2022-04-08	12.130	12.200	12.020	12.150	12.150	147,000
2022-04-07	12.250	12.330	12.110	12.200	12.200	267,000
2022-04-06	12.200	12.400	12.130	12.330	12.330	49,000
2022-04-05	11.970	12.500	11.970	12.300	12.300	700,000
2022-04-04	11.520	12.100	11.510	11.970	11.970	402,500
2022-04-01	12.300	12.460	12.000	12.020	12.020	954,500
2022-03-31	12.030	12.650	12.000	12.360	12.360	466,500
2022-03-30	11.560	12.400	11.510	12.130	12.130	1,041,000
2022-03-29	11.250	12.000	11.160	11.940	11.940	635,000
2022-03-28	10.510	11.200	10.510	11.140	11.140	199,500
2022-03-25	10.750	10.850	10.560	10.780	10.780	207,500
2022-03-24	10.510	10.790	10.500	10.740	10.740	127,000
2022-03-22	10.750	10.850	10.650	10.780	10.780	133,500
2022-03-21	10.500	10.750	10.500	10.710	10.710	84,500
2022-03-18	10.670	10.790	10.500	10.570	10.570	330,500
2022-03-17	11.100	11.180	10.990	11.050	11.050	140,000
2022-03-16	10.590	11.250	10.590	11.080	11.080	215,500
2022-03-15	10.480	10.950	10.400	10.790	10.790	204,000
2022-03-14	10.460	10.500	10.200	10.340	10.340	157,000
2022-03-11	10.680	10.900	10.250	10.460	10.460	279,000

← NewerPage 19 of 21 · 1,245 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.