Siddiqsons Tin Plate Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 8.160 | 8.250 | 8.000 | 8.000 | 8.000 | 310,639 |
| 2026-07-21 | 8.130 | 8.200 | 8.070 | 8.130 | 8.130 | 407,376 |
| 2026-07-20 | 8.060 | 8.190 | 7.800 | 8.050 | 8.050 | 312,964 |
| 2026-07-17 | 8.280 | 8.280 | 8.050 | 8.070 | 8.070 | 346,766 |
| 2026-07-16 | 8.160 | 8.330 | 8.160 | 8.220 | 8.220 | 296,168 |
| 2026-07-15 | 7.900 | 8.280 | 7.900 | 8.180 | 8.180 | 430,369 |
| 2026-07-14 | 8.390 | 8.500 | 7.950 | 8.020 | 8.020 | 860,205 |
| 2026-07-13 | 8.480 | 8.550 | 8.300 | 8.410 | 8.410 | 598,235 |
| 2026-07-10 | 8.690 | 8.840 | 8.510 | 8.610 | 8.610 | 875,076 |
| 2026-07-09 | 8.400 | 8.790 | 8.380 | 8.580 | 8.580 | 1,855,346 |
| 2026-07-08 | 8.740 | 8.740 | 8.300 | 8.440 | 8.440 | 3,210,449 |
| 2026-07-07 | 8.410 | 9.390 | 8.330 | 8.750 | 8.750 | 26,258,486 |
| 2026-07-06 | 8.460 | 8.470 | 8.300 | 8.390 | 8.390 | 653,397 |
| 2026-07-03 | 8.400 | 8.590 | 8.310 | 8.370 | 8.370 | 699,728 |
| 2026-07-02 | 8.270 | 8.600 | 8.200 | 8.390 | 8.390 | 2,352,136 |
| 2026-07-01 | 8.310 | 8.430 | 8.060 | 8.220 | 8.220 | 1,367,507 |
| 2026-06-30 | 8.220 | 8.390 | 8.190 | 8.240 | 8.240 | 672,800 |
| 2026-06-29 | 8.280 | 8.480 | 8.130 | 8.190 | 8.190 | 720,325 |
| 2026-06-24 | 8.450 | 8.700 | 8.350 | 8.420 | 8.420 | 994,220 |
| 2026-06-23 | 8.500 | 8.530 | 8.240 | 8.450 | 8.450 | 1,181,628 |
| 2026-06-22 | 8.440 | 8.600 | 8.270 | 8.360 | 8.360 | 702,131 |
| 2026-06-19 | 8.740 | 8.760 | 8.380 | 8.420 | 8.420 | 1,308,224 |
| 2026-06-18 | 8.670 | 8.900 | 8.600 | 8.660 | 8.660 | 2,092,783 |
| 2026-06-17 | 8.790 | 8.900 | 8.520 | 8.670 | 8.670 | 5,256,592 |
| 2026-06-16 | 9.990 | 10.400 | 8.790 | 8.900 | 8.900 | 43,732,566 |
| 2026-06-15 | 9.400 | 9.440 | 8.950 | 9.440 | 9.440 | 16,495,320 |
| 2026-06-12 | 7.950 | 8.710 | 7.650 | 8.440 | 8.440 | 5,809,629 |
| 2026-06-11 | 7.800 | 7.910 | 7.600 | 7.710 | 7.710 | 488,743 |
| 2026-06-10 | 8.060 | 8.350 | 7.700 | 7.830 | 7.830 | 5,331,179 |
| 2026-06-09 | 7.600 | 8.300 | 7.600 | 7.940 | 7.940 | 8,073,251 |
| 2026-06-08 | 7.670 | 7.670 | 7.310 | 7.510 | 7.510 | 770,875 |
| 2026-06-05 | 7.780 | 7.890 | 7.550 | 7.670 | 7.670 | 1,408,661 |
| 2026-06-04 | 7.560 | 7.750 | 7.500 | 7.590 | 7.590 | 1,177,142 |
| 2026-06-03 | 7.260 | 7.950 | 7.240 | 7.560 | 7.560 | 3,711,418 |
| 2026-06-02 | 7.450 | 7.450 | 7.150 | 7.250 | 7.250 | 731,174 |
| 2026-06-01 | 7.330 | 7.510 | 7.250 | 7.270 | 7.270 | 755,229 |
| 2026-05-29 | 7.590 | 7.590 | 7.020 | 7.320 | 7.320 | 560,141 |
| 2026-05-25 | 7.510 | 7.640 | 7.330 | 7.500 | 7.500 | 407,016 |
| 2026-05-22 | 7.650 | 7.650 | 7.300 | 7.440 | 7.440 | 280,131 |
| 2026-05-21 | 7.480 | 7.790 | 7.150 | 7.510 | 7.510 | 1,123,473 |
| 2026-05-20 | 7.720 | 7.890 | 7.370 | 7.420 | 7.420 | 4,169,390 |
| 2026-05-19 | 7.070 | 7.830 | 6.780 | 7.730 | 7.730 | 7,254,975 |
| 2026-05-18 | 7.240 | 7.240 | 6.800 | 6.830 | 6.830 | 337,178 |
| 2026-05-15 | 7.550 | 7.550 | 7.040 | 7.100 | 7.100 | 1,804,880 |
| 2026-05-14 | 7.620 | 7.740 | 7.320 | 7.360 | 7.360 | 1,109,635 |
| 2026-05-13 | 7.740 | 7.740 | 7.250 | 7.420 | 7.420 | 755,395 |
| 2026-05-12 | 7.700 | 7.990 | 7.400 | 7.510 | 7.510 | 1,318,469 |
| 2026-05-11 | 7.270 | 7.700 | 7.200 | 7.660 | 7.660 | 1,361,553 |
| 2026-05-08 | 7.250 | 7.550 | 7.200 | 7.310 | 7.310 | 577,081 |
| 2026-05-07 | 7.160 | 7.440 | 7.160 | 7.250 | 7.250 | 333,655 |
| 2026-05-06 | 6.900 | 7.260 | 6.900 | 7.150 | 7.150 | 316,831 |
| 2026-05-05 | 6.920 | 6.950 | 6.750 | 6.900 | 6.900 | 329,876 |
| 2026-05-04 | 7.070 | 7.190 | 6.700 | 6.910 | 6.910 | 518,401 |
| 2026-04-30 | 7.050 | 7.200 | 6.800 | 6.880 | 6.880 | 410,727 |
| 2026-04-29 | 7.250 | 7.360 | 7.010 | 7.040 | 7.040 | 358,396 |
| 2026-04-28 | 7.280 | 7.350 | 7.150 | 7.170 | 7.170 | 848,816 |
| 2026-04-27 | 7.160 | 7.300 | 7.160 | 7.220 | 7.220 | 304,066 |
| 2026-04-24 | 7.300 | 7.390 | 7.100 | 7.200 | 7.200 | 768,595 |
| 2026-04-23 | 7.360 | 7.650 | 7.120 | 7.320 | 7.320 | 957,328 |
| 2026-04-22 | 7.320 | 7.400 | 7.050 | 7.220 | 7.220 | 1,009,745 |
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.