Siddiqsons Tin Plate Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 7.650 | 7.790 | 7.600 | 7.640 | 7.640 | 1,687,931 |
| 2025-08-05 | 7.770 | 7.900 | 7.580 | 7.710 | 7.710 | 2,729,852 |
| 2025-08-04 | 7.900 | 8.250 | 7.690 | 7.760 | 7.760 | 17,604,131 |
| 2025-08-01 | 7.400 | 7.650 | 7.220 | 7.590 | 7.590 | 4,068,941 |
| 2025-07-31 | 8.050 | 8.050 | 7.360 | 7.410 | 7.410 | 14,536,210 |
| 2025-07-30 | 7.120 | 7.250 | 6.930 | 7.050 | 7.050 | 1,542,181 |
| 2025-07-29 | 7.250 | 7.360 | 7.010 | 7.060 | 7.060 | 2,165,434 |
| 2025-07-28 | 7.390 | 7.400 | 7.100 | 7.140 | 7.140 | 1,242,499 |
| 2025-07-25 | 7.110 | 7.450 | 7.110 | 7.240 | 7.240 | 1,476,327 |
| 2025-07-24 | 7.130 | 7.270 | 7.090 | 7.150 | 7.150 | 792,135 |
| 2025-07-23 | 7.450 | 7.590 | 7.160 | 7.210 | 7.210 | 1,247,249 |
| 2025-07-22 | 7.140 | 7.650 | 7.090 | 7.440 | 7.440 | 3,368,360 |
| 2025-07-21 | 7.080 | 7.250 | 7.050 | 7.130 | 7.130 | 1,467,944 |
| 2025-07-18 | 7.290 | 7.390 | 7.010 | 7.070 | 7.070 | 1,147,607 |
| 2025-07-17 | 7.490 | 7.670 | 7.250 | 7.280 | 7.280 | 4,280,640 |
| 2025-07-16 | 7.580 | 7.750 | 7.250 | 7.390 | 7.390 | 5,387,160 |
| 2025-07-15 | 8.740 | 8.800 | 7.450 | 7.560 | 7.560 | 19,836,660 |
| 2025-07-14 | 7.650 | 8.220 | 7.650 | 8.220 | 8.220 | 14,068,340 |
| 2025-07-11 | 7.050 | 7.380 | 6.900 | 7.220 | 7.220 | 7,188,839 |
| 2025-07-10 | 6.940 | 7.020 | 6.810 | 6.950 | 6.950 | 2,804,326 |
| 2025-07-09 | 6.850 | 7.030 | 6.750 | 6.810 | 6.810 | 2,376,730 |
| 2025-07-08 | 7.050 | 7.100 | 6.770 | 6.820 | 6.820 | 2,471,249 |
| 2025-07-07 | 7.100 | 7.200 | 6.940 | 7.010 | 7.010 | 3,288,761 |
| 2025-07-04 | 6.700 | 7.400 | 6.620 | 7.060 | 7.060 | 4,391,562 |
| 2025-07-03 | 6.700 | 6.900 | 6.480 | 6.790 | 6.790 | 4,447,110 |
| 2025-07-02 | 6.870 | 7.000 | 6.680 | 6.700 | 6.700 | 2,380,034 |
| 2025-07-01 | 6.750 | 7.020 | 6.690 | 6.720 | 6.720 | 6,496,848 |
| 2025-06-30 | 6.650 | 6.910 | 6.570 | 6.680 | 6.680 | 5,714,495 |
| 2025-06-27 | 6.510 | 6.860 | 6.340 | 6.750 | 6.750 | 8,155,895 |
| 2025-06-26 | 6.370 | 6.740 | 6.300 | 6.450 | 6.450 | 5,141,186 |
| 2025-06-25 | 6.430 | 6.480 | 6.050 | 6.370 | 6.370 | 2,070,762 |
| 2025-06-24 | 6.650 | 6.800 | 6.200 | 6.260 | 6.260 | 8,937,265 |
| 2025-06-23 | 6.190 | 6.890 | 6.000 | 6.530 | 6.530 | 7,557,409 |
| 2025-06-20 | 6.500 | 6.600 | 6.230 | 6.280 | 6.280 | 1,297,993 |
| 2025-06-19 | 7.100 | 7.200 | 6.400 | 6.530 | 6.530 | 12,549,468 |
| 2025-06-18 | 6.140 | 7.140 | 6.070 | 6.800 | 6.800 | 15,865,305 |
| 2025-06-17 | 6.490 | 6.490 | 6.100 | 6.140 | 6.140 | 1,244,630 |
| 2025-06-16 | 5.830 | 6.640 | 5.830 | 6.260 | 6.260 | 8,451,691 |
| 2025-06-13 | 5.810 | 5.950 | 5.710 | 5.830 | 5.830 | 716,981 |
| 2025-06-12 | 5.950 | 6.110 | 5.830 | 5.880 | 5.880 | 1,358,534 |
| 2025-06-11 | 6.250 | 6.250 | 5.950 | 5.960 | 5.960 | 2,531,997 |
| 2025-06-10 | 6.100 | 6.150 | 6.000 | 6.120 | 6.120 | 918,974 |
| 2025-06-05 | 6.080 | 6.230 | 5.950 | 5.990 | 5.990 | 474,701 |
| 2025-06-04 | 6.240 | 6.400 | 6.000 | 6.100 | 6.100 | 1,204,338 |
| 2025-06-03 | 5.930 | 6.450 | 5.830 | 6.240 | 6.240 | 1,154,667 |
| 2025-06-02 | 6.020 | 6.110 | 5.900 | 5.970 | 5.970 | 515,246 |
| 2025-05-30 | 6.180 | 6.250 | 5.960 | 6.020 | 6.020 | 529,596 |
| 2025-05-29 | 6.120 | 6.230 | 5.980 | 6.040 | 6.040 | 1,390,752 |
| 2025-05-27 | 6.600 | 6.680 | 6.030 | 6.100 | 6.100 | 3,757,524 |
| 2025-05-26 | 6.170 | 6.620 | 6.120 | 6.490 | 6.490 | 9,882,760 |
| 2025-05-23 | 5.600 | 5.890 | 5.430 | 5.750 | 5.750 | 1,993,015 |
| 2025-05-22 | 5.600 | 5.700 | 5.500 | 5.520 | 5.520 | 329,616 |
| 2025-05-21 | 5.500 | 5.670 | 5.430 | 5.590 | 5.590 | 599,133 |
| 2025-05-20 | 5.720 | 5.720 | 5.500 | 5.500 | 5.500 | 268,057 |
| 2025-05-19 | 5.540 | 5.870 | 5.300 | 5.600 | 5.600 | 1,985,244 |
| 2025-05-16 | 5.440 | 5.660 | 5.200 | 5.480 | 5.480 | 2,074,333 |
| 2025-05-15 | 5.250 | 5.690 | 5.200 | 5.320 | 5.320 | 2,993,306 |
| 2025-05-14 | 5.300 | 5.300 | 5.060 | 5.250 | 5.250 | 234,109 |
| 2025-05-13 | 5.120 | 5.480 | 5.110 | 5.160 | 5.160 | 278,684 |
| 2025-05-12 | 5.250 | 5.300 | 4.980 | 5.270 | 5.270 | 515,468 |
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.