Siddiqsons Tin Plate Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-16	12.360	12.360	12.000	12.050	12.050	616,000
2021-12-15	12.190	12.500	11.870	12.360	12.360	831,500
2021-12-14	11.210	11.800	11.210	11.730	11.730	422,500
2021-12-13	11.200	11.500	11.010	11.370	11.370	454,000
2021-12-10	11.510	11.510	11.150	11.230	11.230	319,000
2021-12-09	12.200	12.200	11.570	11.720	11.720	635,000
2021-12-08	12.120	12.250	11.710	11.930	11.930	473,500
2021-12-07	12.050	12.400	11.850	12.070	12.070	308,000
2021-12-06	12.450	12.500	11.800	11.870	11.870	277,000
2021-12-03	12.250	12.450	11.860	12.120	12.120	704,500
2021-12-02	13.010	13.010	12.020	12.120	12.120	2,196,500
2021-12-01	12.560	13.490	12.560	13.020	13.020	2,640,500
2021-11-30	12.990	13.200	12.400	12.590	12.590	2,207,000
2021-11-29	11.500	12.500	11.360	12.340	12.340	1,313,000
2021-11-26	11.100	11.900	11.050	11.530	11.530	1,526,000
2021-11-25	11.400	11.480	11.100	11.200	11.200	302,000
2021-11-24	11.300	11.600	11.000	11.330	11.330	779,500
2021-11-23	11.830	12.200	11.500	11.550	11.550	828,000
2021-11-22	12.000	12.200	11.970	12.020	12.020	229,000
2021-11-19	12.060	12.400	12.060	12.290	12.290	406,000
2021-11-18	12.340	12.380	12.000	12.180	12.180	669,500
2021-11-17	12.400	12.440	12.100	12.190	12.190	273,000
2021-11-16	12.440	12.590	12.250	12.490	12.490	984,000
2021-11-15	12.560	12.700	12.110	12.250	12.250	603,000
2021-11-12	12.560	12.750	12.350	12.560	12.560	910,500
2021-11-11	12.990	13.090	12.660	12.700	12.700	390,500
2021-11-10	12.730	13.000	12.530	12.880	12.880	759,500
2021-11-09	13.490	13.500	12.550	12.720	12.720	1,299,500
2021-11-08	13.430	13.800	13.350	13.410	13.410	883,500
2021-11-05	13.530	14.060	13.350	13.430	13.430	2,353,000
2021-11-04	13.650	13.950	13.400	13.810	13.810	2,466,000
2021-11-03	13.190	13.730	12.900	13.490	13.490	4,333,500
2021-11-02	12.600	13.400	12.500	13.190	13.190	4,490,500
2021-11-01	12.220	12.890	12.220	12.610	12.610	2,769,500
2021-10-29	12.340	12.340	11.920	12.080	12.080	712,500
2021-10-28	12.300	12.300	11.900	12.180	12.180	659,000
2021-10-27	12.100	12.550	11.900	12.230	12.230	917,500
2021-10-26	11.910	11.990	11.850	11.950	11.950	261,500
2021-10-25	11.700	12.000	11.700	11.950	11.950	112,000
2021-10-22	12.050	12.050	11.650	11.860	11.860	1,320,500
2021-10-21	12.280	12.440	12.000	12.070	12.070	761,000
2021-10-20	11.750	12.700	11.750	12.280	12.280	2,090,000

← NewerPage 21 of 21 · 1,242 trading days

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.