Siddiqsons Tin Plate Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 7.960 | 8.050 | 7.640 | 7.720 | 7.720 | 1,309,522 |
| 2025-10-29 | 8.010 | 8.010 | 7.730 | 7.790 | 7.790 | 1,896,120 |
| 2025-10-28 | 8.240 | 8.360 | 7.900 | 7.990 | 7.990 | 1,158,345 |
| 2025-10-27 | 8.350 | 8.350 | 8.040 | 8.070 | 8.070 | 1,077,251 |
| 2025-10-24 | 8.250 | 8.550 | 8.230 | 8.270 | 8.270 | 1,310,320 |
| 2025-10-23 | 8.120 | 9.090 | 8.100 | 8.390 | 8.390 | 25,506,289 |
| 2025-10-22 | 8.270 | 8.270 | 8.080 | 8.120 | 8.120 | 1,014,584 |
| 2025-10-21 | 8.120 | 8.470 | 8.020 | 8.120 | 8.120 | 3,804,595 |
| 2025-10-20 | 8.290 | 8.350 | 8.110 | 8.220 | 8.220 | 701,048 |
| 2025-10-17 | 8.230 | 8.570 | 8.100 | 8.200 | 8.200 | 3,010,557 |
| 2025-10-16 | 8.220 | 8.320 | 8.050 | 8.110 | 8.110 | 1,269,808 |
| 2025-10-15 | 8.270 | 8.270 | 8.020 | 8.110 | 8.110 | 1,122,098 |
| 2025-10-14 | 8.000 | 8.290 | 8.000 | 8.110 | 8.110 | 1,016,786 |
| 2025-10-13 | 8.070 | 8.210 | 7.840 | 7.870 | 7.870 | 1,753,744 |
| 2025-10-10 | 8.140 | 8.460 | 8.080 | 8.190 | 8.190 | 2,209,354 |
| 2025-10-09 | 8.450 | 8.500 | 8.140 | 8.200 | 8.200 | 3,350,430 |
| 2025-10-08 | 9.300 | 9.450 | 8.320 | 8.450 | 8.450 | 41,268,930 |
| 2025-10-07 | 7.980 | 8.890 | 7.810 | 8.890 | 8.890 | 18,195,029 |
| 2025-10-06 | 8.140 | 8.180 | 7.750 | 7.890 | 7.890 | 2,204,044 |
| 2025-10-03 | 8.450 | 8.750 | 8.060 | 8.110 | 8.110 | 7,183,711 |
| 2025-10-02 | 8.150 | 8.380 | 8.000 | 8.250 | 8.250 | 2,348,473 |
| 2025-10-01 | 8.210 | 8.250 | 7.990 | 8.100 | 8.100 | 1,731,129 |
| 2025-09-30 | 8.380 | 8.430 | 8.130 | 8.170 | 8.170 | 1,595,564 |
| 2025-09-29 | 8.270 | 8.730 | 8.270 | 8.380 | 8.380 | 7,423,999 |
| 2025-09-26 | 8.340 | 8.580 | 8.210 | 8.270 | 8.270 | 2,595,243 |
| 2025-09-25 | 8.450 | 8.570 | 8.270 | 8.340 | 8.340 | 4,891,525 |
| 2025-09-24 | 8.600 | 8.630 | 8.350 | 8.400 | 8.400 | 3,349,021 |
| 2025-09-23 | 8.900 | 9.150 | 8.510 | 8.620 | 8.620 | 6,124,010 |
| 2025-09-22 | 8.500 | 9.180 | 8.490 | 9.000 | 9.000 | 16,781,170 |
| 2025-09-19 | 8.600 | 8.750 | 8.310 | 8.470 | 8.470 | 6,553,305 |
| 2025-09-18 | 8.290 | 8.590 | 8.170 | 8.490 | 8.490 | 7,943,507 |
| 2025-09-17 | 8.350 | 8.400 | 8.090 | 8.150 | 8.150 | 3,305,789 |
| 2025-09-16 | 8.100 | 8.700 | 8.000 | 8.290 | 8.290 | 18,906,000 |
| 2025-09-15 | 7.900 | 8.150 | 7.830 | 7.990 | 7.990 | 1,227,127 |
| 2025-09-12 | 7.970 | 8.010 | 7.830 | 7.860 | 7.860 | 952,748 |
| 2025-09-11 | 7.900 | 8.200 | 7.810 | 7.960 | 7.960 | 2,017,269 |
| 2025-09-10 | 8.020 | 8.050 | 7.800 | 7.840 | 7.840 | 1,276,150 |
| 2025-09-09 | 8.290 | 8.300 | 7.930 | 8.040 | 8.040 | 2,690,743 |
| 2025-09-08 | 7.880 | 8.440 | 7.710 | 8.120 | 8.120 | 10,697,170 |
| 2025-09-05 | 7.750 | 8.050 | 7.610 | 7.750 | 7.750 | 2,691,094 |
| 2025-09-04 | 8.250 | 8.250 | 7.750 | 7.810 | 7.810 | 3,886,205 |
| 2025-09-03 | 7.940 | 8.440 | 7.850 | 8.100 | 8.100 | 12,358,496 |
| 2025-09-02 | 7.770 | 8.230 | 7.770 | 7.840 | 7.840 | 9,403,090 |
| 2025-09-01 | 7.760 | 7.970 | 7.710 | 7.740 | 7.740 | 2,122,633 |
| 2025-08-29 | 7.740 | 8.040 | 7.620 | 7.710 | 7.710 | 3,386,622 |
| 2025-08-28 | 7.840 | 7.840 | 7.600 | 7.650 | 7.650 | 752,796 |
| 2025-08-27 | 7.720 | 8.070 | 7.620 | 7.670 | 7.670 | 4,788,117 |
| 2025-08-26 | 7.300 | 8.100 | 7.300 | 7.770 | 7.770 | 8,940,025 |
| 2025-08-25 | 7.700 | 7.700 | 7.420 | 7.460 | 7.460 | 1,788,926 |
| 2025-08-22 | 7.570 | 7.840 | 7.510 | 7.570 | 7.570 | 3,598,400 |
| 2025-08-21 | 7.700 | 7.800 | 7.470 | 7.510 | 7.510 | 2,214,366 |
| 2025-08-20 | 7.600 | 7.720 | 7.550 | 7.620 | 7.620 | 992,831 |
| 2025-08-19 | 7.670 | 7.850 | 7.510 | 7.580 | 7.580 | 2,603,298 |
| 2025-08-18 | 7.590 | 7.820 | 7.350 | 7.580 | 7.580 | 2,646,135 |
| 2025-08-15 | 7.360 | 7.580 | 7.270 | 7.420 | 7.420 | 1,086,462 |
| 2025-08-13 | 7.640 | 7.640 | 7.310 | 7.370 | 7.370 | 1,350,138 |
| 2025-08-12 | 7.640 | 7.740 | 7.400 | 7.460 | 7.460 | 2,766,158 |
| 2025-08-11 | 7.210 | 8.040 | 7.130 | 7.550 | 7.550 | 21,157,189 |
| 2025-08-08 | 7.350 | 7.490 | 6.990 | 7.040 | 7.040 | 6,587,165 |
| 2025-08-07 | 7.520 | 7.640 | 7.380 | 7.410 | 7.410 | 1,325,911 |
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.