Siddiqsons Tin Plate Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 4.320 | 4.750 | 4.220 | 4.560 | 4.560 | 440,656 |
| 2025-05-08 | 5.480 | 5.480 | 4.320 | 4.430 | 4.430 | 1,007,412 |
| 2025-05-07 | 4.550 | 5.350 | 4.550 | 5.130 | 5.130 | 775,987 |
| 2025-05-06 | 5.660 | 5.660 | 5.320 | 5.400 | 5.400 | 516,641 |
| 2025-05-05 | 5.370 | 5.690 | 5.300 | 5.420 | 5.420 | 76,797 |
| 2025-05-02 | 5.310 | 5.410 | 5.200 | 5.370 | 5.370 | 111,951 |
| 2025-04-30 | 5.390 | 5.480 | 5.000 | 5.050 | 5.050 | 433,554 |
| 2025-04-29 | 5.480 | 5.480 | 5.250 | 5.390 | 5.390 | 172,616 |
| 2025-04-28 | 5.620 | 5.620 | 5.350 | 5.410 | 5.410 | 341,631 |
| 2025-04-25 | 5.700 | 5.750 | 5.410 | 5.470 | 5.470 | 407,250 |
| 2025-04-24 | 5.620 | 5.680 | 5.560 | 5.600 | 5.600 | 198,043 |
| 2025-04-23 | 5.680 | 5.810 | 5.610 | 5.700 | 5.700 | 460,329 |
| 2025-04-22 | 5.830 | 5.830 | 5.660 | 5.720 | 5.720 | 285,524 |
| 2025-04-21 | 5.610 | 5.860 | 5.510 | 5.670 | 5.670 | 952,579 |
| 2025-04-18 | 5.600 | 5.800 | 5.560 | 5.600 | 5.600 | 167,064 |
| 2025-04-17 | 5.640 | 5.740 | 5.600 | 5.610 | 5.610 | 228,608 |
| 2025-04-16 | 5.700 | 5.850 | 5.600 | 5.640 | 5.640 | 371,160 |
| 2025-04-15 | 5.800 | 5.870 | 5.650 | 5.700 | 5.700 | 174,140 |
| 2025-04-14 | 5.870 | 5.870 | 5.670 | 5.760 | 5.760 | 59,294 |
| 2025-04-11 | 6.000 | 6.000 | 5.530 | 5.700 | 5.700 | 624,159 |
| 2025-04-10 | 5.680 | 6.460 | 5.510 | 5.840 | 5.840 | 3,022,467 |
| 2025-04-09 | 5.560 | 5.690 | 5.510 | 5.600 | 5.600 | 371,783 |
| 2025-04-08 | 5.560 | 5.730 | 5.510 | 5.560 | 5.560 | 317,804 |
| 2025-04-07 | 5.660 | 5.750 | 5.260 | 5.550 | 5.550 | 441,834 |
| 2025-04-04 | 5.800 | 5.950 | 5.650 | 5.700 | 5.700 | 274,305 |
| 2025-04-03 | 5.660 | 5.730 | 5.650 | 5.700 | 5.700 | 230,904 |
| 2025-03-27 | 5.630 | 5.700 | 5.630 | 5.650 | 5.650 | 100,030 |
| 2025-03-26 | 5.750 | 5.850 | 5.620 | 5.690 | 5.690 | 306,716 |
| 2025-03-25 | 5.780 | 5.780 | 5.650 | 5.700 | 5.700 | 82,637 |
| 2025-03-24 | 5.850 | 5.850 | 5.700 | 5.720 | 5.720 | 119,320 |
| 2025-03-21 | 5.820 | 5.850 | 5.700 | 5.710 | 5.710 | 852,262 |
| 2025-03-20 | 5.900 | 5.980 | 5.750 | 5.820 | 5.820 | 292,203 |
| 2025-03-19 | 5.800 | 5.940 | 5.800 | 5.900 | 5.900 | 340,367 |
| 2025-03-18 | 5.670 | 5.870 | 5.660 | 5.770 | 5.770 | 456,871 |
| 2025-03-17 | 5.750 | 5.900 | 5.650 | 5.720 | 5.720 | 397,151 |
| 2025-03-14 | 5.840 | 5.840 | 5.700 | 5.730 | 5.730 | 250,859 |
| 2025-03-13 | 5.850 | 5.850 | 5.750 | 5.780 | 5.780 | 138,004 |
| 2025-03-12 | 5.780 | 5.840 | 5.710 | 5.760 | 5.760 | 366,780 |
| 2025-03-11 | 5.850 | 5.880 | 5.770 | 5.780 | 5.780 | 276,931 |
| 2025-03-10 | 5.980 | 5.980 | 5.840 | 5.880 | 5.880 | 275,484 |
| 2025-03-07 | 6.040 | 6.040 | 5.820 | 5.860 | 5.860 | 817,511 |
| 2025-03-06 | 6.040 | 6.040 | 5.900 | 5.990 | 5.990 | 275,919 |
| 2025-03-05 | 5.990 | 6.060 | 5.820 | 5.940 | 5.940 | 214,023 |
| 2025-03-04 | 5.970 | 5.970 | 5.760 | 5.810 | 5.810 | 86,401 |
| 2025-03-03 | 5.760 | 5.980 | 5.760 | 5.800 | 5.800 | 136,305 |
| 2025-02-28 | 6.100 | 6.100 | 5.800 | 5.830 | 5.830 | 494,572 |
| 2025-02-27 | 6.170 | 6.170 | 5.950 | 6.000 | 6.000 | 344,631 |
| 2025-02-26 | 5.970 | 6.120 | 5.950 | 6.010 | 6.010 | 329,963 |
| 2025-02-25 | 6.200 | 6.200 | 5.950 | 6.030 | 6.030 | 297,860 |
| 2025-02-24 | 6.150 | 6.240 | 5.990 | 6.020 | 6.020 | 397,192 |
| 2025-02-21 | 6.010 | 6.180 | 6.010 | 6.060 | 6.060 | 301,689 |
| 2025-02-20 | 6.130 | 6.190 | 6.010 | 6.030 | 6.030 | 795,773 |
| 2025-02-19 | 6.290 | 6.290 | 6.050 | 6.070 | 6.070 | 801,005 |
| 2025-02-18 | 6.150 | 6.380 | 6.050 | 6.270 | 6.270 | 325,087 |
| 2025-02-17 | 6.450 | 6.500 | 6.080 | 6.160 | 6.160 | 1,478,094 |
| 2025-02-14 | 6.090 | 6.350 | 5.950 | 6.130 | 6.130 | 1,603,713 |
| 2025-02-13 | 6.100 | 6.100 | 5.860 | 5.970 | 5.970 | 619,128 |
| 2025-02-12 | 5.900 | 6.030 | 5.850 | 5.900 | 5.900 | 453,349 |
| 2025-02-11 | 6.150 | 6.150 | 5.900 | 5.950 | 5.950 | 2,070,587 |
| 2025-02-10 | 5.910 | 6.180 | 5.900 | 6.080 | 6.080 | 923,300 |
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.