Siddiqsons Tin Plate Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 9.300 | 9.390 | 9.140 | 9.190 | 9.190 | 1,500,355 |
| 2026-01-21 | 9.440 | 9.650 | 9.220 | 9.290 | 9.290 | 11,066,426 |
| 2026-01-20 | 9.700 | 9.980 | 9.410 | 9.490 | 9.490 | 3,084,195 |
| 2026-01-19 | 9.900 | 9.900 | 9.610 | 9.660 | 9.660 | 1,456,664 |
| 2026-01-16 | 9.940 | 10.190 | 9.790 | 9.830 | 9.830 | 3,162,552 |
| 2026-01-15 | 10.550 | 10.740 | 9.640 | 9.730 | 9.730 | 12,346,553 |
| 2026-01-14 | 10.240 | 10.400 | 9.650 | 10.060 | 10.060 | 10,226,488 |
| 2026-01-13 | 10.290 | 10.750 | 10.050 | 10.290 | 10.290 | 21,536,119 |
| 2026-01-12 | 9.100 | 9.920 | 9.000 | 9.920 | 9.920 | 15,261,610 |
| 2026-01-09 | 8.920 | 9.160 | 8.900 | 8.920 | 8.920 | 5,134,251 |
| 2026-01-08 | 8.900 | 9.200 | 8.850 | 8.920 | 8.920 | 8,726,179 |
| 2026-01-07 | 8.790 | 9.000 | 8.730 | 8.840 | 8.840 | 3,587,447 |
| 2026-01-06 | 8.900 | 8.900 | 8.560 | 8.670 | 8.670 | 1,779,146 |
| 2026-01-05 | 9.100 | 9.140 | 8.740 | 8.790 | 8.790 | 3,149,345 |
| 2026-01-02 | 8.750 | 8.990 | 8.650 | 8.810 | 8.810 | 3,328,792 |
| 2026-01-01 | 8.500 | 9.030 | 8.500 | 8.700 | 8.700 | 2,997,177 |
| 2025-12-31 | 8.600 | 9.230 | 8.550 | 8.590 | 8.590 | 14,591,654 |
| 2025-12-30 | 8.390 | 8.640 | 8.150 | 8.580 | 8.580 | 2,400,972 |
| 2025-12-29 | 8.490 | 8.490 | 8.100 | 8.130 | 8.130 | 1,481,781 |
| 2025-12-26 | 8.550 | 8.550 | 8.300 | 8.340 | 8.340 | 685,585 |
| 2025-12-24 | 8.240 | 8.600 | 8.210 | 8.440 | 8.440 | 1,357,027 |
| 2025-12-23 | 8.370 | 8.400 | 8.200 | 8.230 | 8.230 | 1,038,290 |
| 2025-12-22 | 8.450 | 8.580 | 8.300 | 8.370 | 8.370 | 1,321,923 |
| 2025-12-19 | 8.640 | 8.780 | 8.230 | 8.430 | 8.430 | 2,265,245 |
| 2025-12-18 | 9.400 | 9.770 | 8.550 | 8.700 | 8.700 | 36,739,127 |
| 2025-12-17 | 8.300 | 9.250 | 8.110 | 9.160 | 9.160 | 16,884,681 |
| 2025-12-16 | 8.270 | 8.390 | 8.200 | 8.300 | 8.300 | 1,555,183 |
| 2025-12-15 | 8.200 | 8.300 | 8.120 | 8.190 | 8.190 | 596,747 |
| 2025-12-12 | 8.250 | 8.250 | 8.060 | 8.120 | 8.120 | 593,180 |
| 2025-12-11 | 8.300 | 8.300 | 8.100 | 8.120 | 8.120 | 865,367 |
| 2025-12-10 | 8.200 | 8.320 | 8.120 | 8.180 | 8.180 | 1,869,699 |
| 2025-12-09 | 8.560 | 8.700 | 8.100 | 8.150 | 8.150 | 7,378,576 |
| 2025-12-08 | 8.290 | 8.950 | 8.150 | 8.450 | 8.450 | 15,108,940 |
| 2025-12-05 | 8.020 | 8.400 | 7.830 | 8.280 | 8.280 | 5,040,359 |
| 2025-12-04 | 8.110 | 8.110 | 7.760 | 7.880 | 7.880 | 365,647 |
| 2025-12-03 | 7.940 | 8.050 | 7.800 | 8.000 | 8.000 | 617,091 |
| 2025-12-02 | 7.780 | 7.890 | 7.320 | 7.810 | 7.810 | 298,544 |
| 2025-12-01 | 7.960 | 7.960 | 7.750 | 7.770 | 7.770 | 151,314 |
| 2025-11-28 | 7.960 | 7.960 | 7.610 | 7.780 | 7.780 | 183,017 |
| 2025-11-27 | 7.730 | 7.890 | 7.730 | 7.830 | 7.830 | 113,145 |
| 2025-11-26 | 7.870 | 7.870 | 7.600 | 7.730 | 7.730 | 548,452 |
| 2025-11-25 | 7.990 | 7.990 | 7.750 | 7.790 | 7.790 | 403,004 |
| 2025-11-24 | 7.870 | 7.980 | 7.770 | 7.910 | 7.910 | 641,568 |
| 2025-11-21 | 7.900 | 8.090 | 7.820 | 7.880 | 7.880 | 427,132 |
| 2025-11-20 | 8.130 | 8.130 | 7.860 | 7.950 | 7.950 | 396,818 |
| 2025-11-19 | 8.160 | 8.300 | 7.990 | 8.000 | 8.000 | 3,641,951 |
| 2025-11-18 | 8.290 | 8.500 | 8.100 | 8.250 | 8.250 | 1,794,989 |
| 2025-11-17 | 8.000 | 8.300 | 7.920 | 8.180 | 8.180 | 1,061,448 |
| 2025-11-14 | 8.080 | 8.150 | 7.850 | 7.970 | 7.970 | 268,185 |
| 2025-11-13 | 8.030 | 8.100 | 7.920 | 7.960 | 7.960 | 320,954 |
| 2025-11-12 | 8.040 | 8.150 | 7.750 | 7.850 | 7.850 | 1,381,363 |
| 2025-11-11 | 8.400 | 8.400 | 8.050 | 8.060 | 8.060 | 1,689,148 |
| 2025-11-10 | 8.300 | 8.600 | 8.200 | 8.280 | 8.280 | 2,791,524 |
| 2025-11-07 | 8.260 | 8.680 | 8.150 | 8.200 | 8.200 | 5,851,594 |
| 2025-11-06 | 8.140 | 8.270 | 8.020 | 8.080 | 8.080 | 849,631 |
| 2025-11-05 | 8.150 | 8.330 | 8.050 | 8.080 | 8.080 | 186,533 |
| 2025-11-04 | 8.450 | 8.450 | 8.030 | 8.080 | 8.080 | 1,218,044 |
| 2025-11-03 | 8.150 | 8.450 | 8.100 | 8.300 | 8.300 | 1,351,876 |
| 2025-10-31 | 7.940 | 8.200 | 7.760 | 8.050 | 8.050 | 1,536,339 |
| 2025-10-30 | 7.960 | 8.050 | 7.640 | 7.720 | 7.720 | 1,309,522 |
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.