Siddiqsons Tin Plate Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 7.200 | 7.500 | 7.200 | 7.320 | 7.320 | 454,634 |
| 2026-04-20 | 7.400 | 7.800 | 6.850 | 7.290 | 7.290 | 1,761,848 |
| 2026-04-17 | 7.250 | 7.550 | 7.150 | 7.490 | 7.490 | 2,034,174 |
| 2026-04-16 | 7.000 | 7.300 | 6.850 | 7.090 | 7.090 | 770,112 |
| 2026-04-15 | 6.930 | 7.050 | 6.810 | 6.950 | 6.950 | 963,518 |
| 2026-04-14 | 6.790 | 6.800 | 6.580 | 6.790 | 6.790 | 351,718 |
| 2026-04-13 | 6.690 | 6.700 | 6.450 | 6.500 | 6.500 | 253,741 |
| 2026-04-10 | 6.540 | 7.210 | 6.540 | 6.860 | 6.860 | 2,099,715 |
| 2026-04-09 | 6.800 | 6.800 | 6.500 | 6.540 | 6.540 | 383,484 |
| 2026-04-08 | 6.620 | 6.920 | 6.350 | 6.810 | 6.810 | 851,930 |
| 2026-04-07 | 6.060 | 6.350 | 6.060 | 6.260 | 6.260 | 35,628 |
| 2026-04-06 | 6.190 | 6.240 | 6.030 | 6.160 | 6.160 | 107,196 |
| 2026-04-03 | 6.100 | 6.200 | 6.050 | 6.070 | 6.070 | 199,267 |
| 2026-04-02 | 6.190 | 6.300 | 6.120 | 6.190 | 6.190 | 85,359 |
| 2026-04-01 | 6.250 | 6.390 | 6.150 | 6.260 | 6.260 | 388,105 |
| 2026-03-31 | 6.250 | 6.250 | 6.000 | 6.040 | 6.040 | 181,151 |
| 2026-03-30 | 6.250 | 6.250 | 5.980 | 6.010 | 6.010 | 203,071 |
| 2026-03-27 | 6.380 | 6.480 | 6.200 | 6.220 | 6.220 | 205,794 |
| 2026-03-26 | 6.550 | 6.550 | 6.300 | 6.320 | 6.320 | 278,815 |
| 2026-03-25 | 6.280 | 6.600 | 6.240 | 6.500 | 6.500 | 599,490 |
| 2026-03-24 | 6.440 | 6.440 | 6.220 | 6.280 | 6.280 | 125,817 |
| 2026-03-19 | 6.640 | 6.640 | 6.100 | 6.270 | 6.270 | 280,328 |
| 2026-03-18 | 6.150 | 6.400 | 6.150 | 6.310 | 6.310 | 31,498 |
| 2026-03-17 | 6.380 | 6.380 | 6.150 | 6.170 | 6.170 | 113,790 |
| 2026-03-16 | 6.720 | 6.720 | 6.110 | 6.190 | 6.190 | 82,148 |
| 2026-03-13 | 6.210 | 6.460 | 6.210 | 6.390 | 6.390 | 60,989 |
| 2026-03-12 | 6.270 | 6.380 | 6.100 | 6.220 | 6.220 | 134,928 |
| 2026-03-11 | 6.560 | 6.560 | 6.250 | 6.270 | 6.270 | 235,284 |
| 2026-03-10 | 6.490 | 6.530 | 6.300 | 6.440 | 6.440 | 302,147 |
| 2026-03-09 | 6.130 | 6.350 | 5.650 | 5.990 | 5.990 | 395,683 |
| 2026-03-06 | 6.700 | 6.700 | 6.500 | 6.530 | 6.530 | 344,245 |
| 2026-03-05 | 6.440 | 6.850 | 6.400 | 6.790 | 6.790 | 652,316 |
| 2026-03-04 | 6.200 | 6.450 | 6.200 | 6.420 | 6.420 | 210,557 |
| 2026-03-03 | 5.720 | 6.400 | 5.550 | 6.170 | 6.170 | 547,332 |
| 2026-03-02 | 6.230 | 6.400 | 6.100 | 6.100 | 6.100 | 1,548,968 |
| 2026-02-27 | 7.200 | 7.250 | 7.010 | 7.100 | 7.100 | 250,840 |
| 2026-02-26 | 7.120 | 7.350 | 7.000 | 7.190 | 7.190 | 924,669 |
| 2026-02-25 | 7.650 | 7.650 | 7.020 | 7.080 | 7.080 | 1,785,797 |
| 2026-02-24 | 7.160 | 7.800 | 7.000 | 7.440 | 7.440 | 1,222,345 |
| 2026-02-23 | 7.780 | 7.780 | 7.060 | 7.160 | 7.160 | 483,337 |
| 2026-02-20 | 7.900 | 7.940 | 7.250 | 7.770 | 7.770 | 961,580 |
| 2026-02-19 | 8.120 | 8.240 | 7.520 | 7.710 | 7.710 | 264,383 |
| 2026-02-18 | 8.290 | 8.290 | 8.100 | 8.190 | 8.190 | 300,106 |
| 2026-02-17 | 8.280 | 8.280 | 7.900 | 8.000 | 8.000 | 551,203 |
| 2026-02-16 | 8.590 | 8.590 | 7.900 | 8.020 | 8.020 | 1,252,536 |
| 2026-02-13 | 8.510 | 8.570 | 8.200 | 8.400 | 8.400 | 500,758 |
| 2026-02-12 | 8.740 | 8.770 | 8.200 | 8.450 | 8.450 | 961,752 |
| 2026-02-11 | 8.800 | 8.890 | 8.500 | 8.570 | 8.570 | 716,344 |
| 2026-02-10 | 9.000 | 9.090 | 8.600 | 8.670 | 8.670 | 1,202,120 |
| 2026-02-09 | 9.150 | 9.400 | 8.930 | 9.000 | 9.000 | 1,213,298 |
| 2026-02-06 | 8.950 | 9.750 | 8.930 | 9.130 | 9.130 | 12,693,239 |
| 2026-02-04 | 8.610 | 8.920 | 8.560 | 8.840 | 8.840 | 1,184,839 |
| 2026-02-03 | 8.550 | 8.820 | 8.510 | 8.600 | 8.600 | 452,642 |
| 2026-02-02 | 8.690 | 8.690 | 8.500 | 8.550 | 8.550 | 414,642 |
| 2026-01-30 | 8.650 | 8.800 | 8.570 | 8.630 | 8.630 | 683,443 |
| 2026-01-29 | 8.800 | 8.890 | 8.600 | 8.720 | 8.720 | 743,051 |
| 2026-01-28 | 8.960 | 9.040 | 8.770 | 8.790 | 8.790 | 1,178,434 |
| 2026-01-27 | 9.010 | 9.180 | 8.900 | 8.920 | 8.920 | 844,870 |
| 2026-01-26 | 9.160 | 9.250 | 9.000 | 9.020 | 9.020 | 1,495,196 |
| 2026-01-23 | 9.200 | 9.450 | 9.150 | 9.210 | 9.210 | 1,826,264 |
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.