Siddiqsons Tin Plate Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-10	10.640	10.900	10.500	10.690	10.690	130,500
2022-03-09	10.450	10.600	10.200	10.400	10.400	88,000
2022-03-08	10.440	10.850	10.300	10.380	10.380	235,000
2022-03-07	11.050	11.150	10.500	10.630	10.630	243,000
2022-03-04	11.500	11.500	11.000	11.130	11.130	394,500
2022-03-03	11.620	11.950	11.350	11.410	11.410	186,500
2022-03-02	11.200	11.890	11.110	11.750	11.750	704,500
2022-03-01	11.500	11.530	11.250	11.420	11.420	333,500
2022-02-28	11.450	11.850	10.710	11.370	11.370	526,000
2022-02-25	11.400	11.400	10.990	11.050	11.050	239,500
2022-02-24	11.520	11.700	11.020	11.050	11.050	392,000
2022-02-23	11.700	12.000	11.560	11.930	11.930	184,000
2022-02-22	11.610	11.990	11.550	11.770	11.770	175,500
2022-02-21	12.140	12.140	11.800	11.830	11.830	101,000
2022-02-18	11.810	12.100	11.800	12.060	12.060	84,500
2022-02-17	12.280	12.280	11.800	11.900	11.900	244,000
2022-02-16	12.200	12.200	12.030	12.140	12.140	89,000
2022-02-15	12.050	12.350	12.000	12.250	12.250	320,000
2022-02-14	12.500	12.500	12.010	12.100	12.100	278,000
2022-02-11	12.790	12.800	12.330	12.570	12.570	218,000
2022-02-10	12.400	12.990	12.400	12.680	12.680	1,600,000
2022-02-09	12.070	12.600	11.910	12.470	12.470	1,851,000
2022-02-08	12.100	12.230	12.000	12.060	12.060	169,000
2022-02-07	12.160	12.500	12.020	12.090	12.090	387,500
2022-02-04	12.160	12.350	12.150	12.220	12.220	160,000
2022-02-03	12.500	12.500	12.170	12.200	12.200	221,500
2022-02-02	12.440	12.450	12.210	12.330	12.330	234,500
2022-02-01	12.400	12.460	12.180	12.330	12.330	529,500
2022-01-31	12.100	12.250	11.960	12.220	12.220	311,000
2022-01-28	11.960	12.190	11.860	12.020	12.020	548,000
2022-01-27	11.990	12.150	11.810	12.020	12.020	133,500
2022-01-26	11.760	12.250	11.750	11.990	11.990	598,500
2022-01-25	11.950	12.010	11.800	11.840	11.840	97,000
2022-01-24	11.780	11.970	11.750	11.800	11.800	49,000
2022-01-21	11.800	12.000	11.800	11.990	11.990	164,500
2022-01-20	11.820	11.940	11.510	11.830	11.830	188,500
2022-01-19	12.120	12.290	11.800	11.840	11.840	345,500
2022-01-18	12.190	12.390	12.160	12.200	12.200	331,500
2022-01-17	12.400	12.400	12.200	12.240	12.240	210,500
2022-01-14	12.650	12.720	12.480	12.490	12.490	180,000
2022-01-13	12.910	12.910	12.600	12.680	12.680	306,500
2022-01-12	13.090	13.250	12.850	12.890	12.890	1,418,000
2022-01-11	12.500	13.000	12.450	12.910	12.910	1,416,000
2022-01-10	12.400	12.720	12.370	12.550	12.550	950,000
2022-01-07	12.320	12.390	12.200	12.250	12.250	435,500
2022-01-06	12.500	12.640	12.250	12.270	12.270	294,500
2022-01-05	12.350	12.500	12.270	12.460	12.460	507,500
2022-01-04	12.100	12.440	12.100	12.340	12.340	870,500
2022-01-03	12.100	12.640	11.500	12.110	12.110	2,399,000
2021-12-31	12.260	12.390	12.100	12.170	12.170	265,500
2021-12-30	12.390	12.490	12.210	12.330	12.330	250,000
2021-12-29	12.050	12.390	11.910	12.260	12.260	251,000
2021-12-28	12.220	12.220	12.050	12.060	12.060	39,500
2021-12-27	12.080	12.230	12.050	12.100	12.100	55,500
2021-12-24	12.220	12.500	12.090	12.200	12.200	299,000
2021-12-23	12.470	12.470	12.250	12.280	12.280	181,000
2021-12-22	12.630	12.640	12.310	12.370	12.370	173,500
2021-12-21	12.790	12.850	12.370	12.440	12.440	1,238,000
2021-12-20	12.670	12.680	12.200	12.300	12.300	1,654,500
2021-12-17	12.350	12.570	11.870	12.450	12.450	940,000

← NewerPage 20 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.