Siddiqsons Tin Plate Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 6.070 | 6.140 | 5.900 | 5.970 | 5.970 | 671,359 |
| 2025-02-06 | 6.450 | 6.450 | 6.000 | 6.020 | 6.020 | 2,709,962 |
| 2025-02-04 | 6.980 | 7.090 | 6.410 | 6.470 | 6.470 | 6,491,279 |
| 2025-02-03 | 6.350 | 6.820 | 6.350 | 6.820 | 6.820 | 12,268,920 |
| 2025-01-31 | 5.650 | 5.920 | 5.560 | 5.820 | 5.820 | 1,136,446 |
| 2025-01-30 | 5.590 | 5.620 | 5.400 | 5.500 | 5.500 | 316,295 |
| 2025-01-29 | 5.670 | 5.670 | 5.400 | 5.420 | 5.420 | 293,847 |
| 2025-01-28 | 5.630 | 5.720 | 5.520 | 5.560 | 5.560 | 420,384 |
| 2025-01-27 | 5.750 | 5.750 | 5.610 | 5.680 | 5.680 | 98,699 |
| 2025-01-24 | 5.660 | 5.810 | 5.520 | 5.620 | 5.620 | 519,178 |
| 2025-01-23 | 5.840 | 5.840 | 5.630 | 5.710 | 5.710 | 368,158 |
| 2025-01-22 | 5.690 | 5.840 | 5.610 | 5.720 | 5.720 | 429,882 |
| 2025-01-21 | 5.880 | 5.940 | 5.620 | 5.660 | 5.660 | 613,266 |
| 2025-01-20 | 5.990 | 5.990 | 5.750 | 5.780 | 5.780 | 566,238 |
| 2025-01-17 | 5.850 | 6.000 | 5.770 | 5.820 | 5.820 | 489,301 |
| 2025-01-16 | 6.090 | 6.090 | 5.860 | 5.880 | 5.880 | 354,772 |
| 2025-01-15 | 6.090 | 6.100 | 5.920 | 5.970 | 5.970 | 709,524 |
| 2025-01-14 | 6.200 | 6.200 | 5.960 | 5.990 | 5.990 | 1,648,325 |
| 2025-01-13 | 6.060 | 6.090 | 5.850 | 5.920 | 5.920 | 982,925 |
| 2025-01-10 | 6.050 | 6.090 | 5.800 | 5.890 | 5.890 | 1,196,792 |
| 2025-01-09 | 6.090 | 6.200 | 5.900 | 5.910 | 5.910 | 1,308,288 |
| 2025-01-08 | 6.680 | 6.700 | 5.960 | 6.090 | 6.090 | 5,807,686 |
| 2025-01-07 | 6.720 | 6.860 | 6.250 | 6.540 | 6.540 | 1,561,052 |
| 2025-01-06 | 7.340 | 7.340 | 6.660 | 6.720 | 6.720 | 3,522,669 |
| 2025-01-03 | 6.760 | 7.400 | 6.600 | 7.110 | 7.110 | 19,586,359 |
| 2025-01-02 | 5.950 | 6.860 | 5.880 | 6.670 | 6.670 | 23,654,279 |
| 2025-01-01 | 5.700 | 5.900 | 5.680 | 5.860 | 5.860 | 607,028 |
| 2024-12-31 | 5.790 | 5.950 | 5.660 | 5.750 | 5.750 | 1,371,046 |
| 2024-12-30 | 5.590 | 5.740 | 5.350 | 5.650 | 5.650 | 854,116 |
| 2024-12-27 | 5.460 | 5.550 | 5.360 | 5.470 | 5.470 | 520,216 |
| 2024-12-26 | 5.600 | 5.700 | 5.250 | 5.430 | 5.430 | 976,058 |
| 2024-12-24 | 5.700 | 5.800 | 5.500 | 5.530 | 5.530 | 386,530 |
| 2024-12-23 | 5.780 | 5.840 | 5.600 | 5.690 | 5.690 | 617,673 |
| 2024-12-20 | 5.410 | 5.780 | 5.360 | 5.660 | 5.660 | 375,545 |
| 2024-12-19 | 5.810 | 5.970 | 5.250 | 5.400 | 5.400 | 1,481,094 |
| 2024-12-18 | 5.800 | 6.150 | 5.800 | 5.860 | 5.860 | 2,568,340 |
| 2024-12-17 | 5.990 | 5.990 | 5.750 | 5.800 | 5.800 | 989,837 |
| 2024-12-16 | 5.770 | 5.930 | 5.750 | 5.900 | 5.900 | 1,039,218 |
| 2024-12-13 | 5.850 | 5.870 | 5.780 | 5.840 | 5.840 | 549,650 |
| 2024-12-12 | 5.980 | 5.980 | 5.800 | 5.820 | 5.820 | 2,511,568 |
| 2024-12-11 | 5.970 | 5.970 | 5.790 | 5.860 | 5.860 | 982,152 |
| 2024-12-10 | 6.000 | 6.030 | 5.750 | 5.800 | 5.800 | 1,239,078 |
| 2024-12-09 | 5.840 | 6.090 | 5.750 | 5.920 | 5.920 | 2,341,131 |
| 2024-12-06 | 5.870 | 5.900 | 5.570 | 5.840 | 5.840 | 3,443,323 |
| 2024-12-05 | 6.050 | 6.200 | 5.810 | 5.860 | 5.860 | 12,036,080 |
| 2024-12-04 | 6.260 | 6.720 | 6.180 | 6.570 | 6.570 | 8,318,052 |
| 2024-12-03 | 6.050 | 6.590 | 5.990 | 6.230 | 6.230 | 9,153,401 |
| 2024-12-02 | 5.610 | 5.990 | 5.610 | 5.960 | 5.960 | 3,741,082 |
| 2024-11-29 | 5.630 | 5.770 | 5.580 | 5.610 | 5.610 | 1,079,276 |
| 2024-11-28 | 5.700 | 5.740 | 5.610 | 5.670 | 5.670 | 336,176 |
| 2024-11-27 | 5.600 | 5.700 | 5.460 | 5.590 | 5.590 | 666,429 |
| 2024-11-26 | 5.700 | 5.750 | 5.330 | 5.420 | 5.420 | 650,124 |
| 2024-11-25 | 5.790 | 5.840 | 5.700 | 5.720 | 5.720 | 555,544 |
| 2024-11-22 | 6.130 | 6.170 | 5.720 | 5.810 | 5.810 | 2,305,190 |
| 2024-11-21 | 6.100 | 6.300 | 6.000 | 6.100 | 6.100 | 3,757,745 |
| 2024-11-20 | 5.940 | 6.200 | 5.810 | 6.100 | 6.100 | 4,754,291 |
| 2024-11-19 | 5.760 | 6.110 | 5.760 | 5.890 | 5.890 | 2,068,650 |
| 2024-11-18 | 5.700 | 5.980 | 5.700 | 5.860 | 5.860 | 1,190,515 |
| 2024-11-15 | 5.860 | 6.000 | 5.700 | 5.730 | 5.730 | 1,524,091 |
| 2024-11-14 | 6.120 | 6.140 | 5.850 | 5.920 | 5.920 | 3,991,030 |
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.