Siddiqsons Tin Plate Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 5.730 | 6.120 | 5.550 | 5.930 | 5.930 | 7,553,450 |
| 2024-11-12 | 5.730 | 5.850 | 5.510 | 5.700 | 5.700 | 2,352,778 |
| 2024-11-11 | 5.490 | 5.850 | 5.450 | 5.600 | 5.600 | 2,768,674 |
| 2024-11-08 | 5.510 | 5.680 | 5.400 | 5.450 | 5.450 | 2,012,849 |
| 2024-11-07 | 5.490 | 5.590 | 5.370 | 5.500 | 5.500 | 1,925,811 |
| 2024-11-06 | 5.150 | 5.570 | 5.150 | 5.330 | 5.330 | 6,255,167 |
| 2024-11-05 | 5.050 | 5.150 | 4.940 | 5.000 | 5.000 | 805,767 |
| 2024-11-04 | 5.050 | 5.050 | 4.850 | 5.000 | 5.000 | 651,106 |
| 2024-11-01 | 5.050 | 5.050 | 4.900 | 5.000 | 5.000 | 197,004 |
| 2024-10-31 | 5.130 | 5.140 | 4.950 | 4.960 | 4.960 | 333,237 |
| 2024-10-30 | 5.190 | 5.190 | 5.000 | 5.110 | 5.110 | 123,834 |
| 2024-10-29 | 5.240 | 5.240 | 5.030 | 5.050 | 5.050 | 262,440 |
| 2024-10-28 | 5.250 | 5.270 | 5.100 | 5.130 | 5.130 | 218,028 |
| 2024-10-25 | 5.110 | 5.250 | 5.110 | 5.200 | 5.200 | 269,737 |
| 2024-10-24 | 5.250 | 5.330 | 5.070 | 5.130 | 5.130 | 549,711 |
| 2024-10-23 | 5.130 | 5.400 | 5.030 | 5.120 | 5.120 | 1,761,824 |
| 2024-10-22 | 5.140 | 5.140 | 5.010 | 5.070 | 5.070 | 475,166 |
| 2024-10-21 | 5.140 | 5.140 | 5.000 | 5.090 | 5.090 | 777,883 |
| 2024-10-18 | 5.180 | 5.180 | 5.020 | 5.060 | 5.060 | 88,020 |
| 2024-10-17 | 5.180 | 5.190 | 5.040 | 5.140 | 5.140 | 202,121 |
| 2024-10-16 | 5.180 | 5.180 | 5.050 | 5.110 | 5.110 | 132,949 |
| 2024-10-15 | 5.150 | 5.150 | 4.950 | 5.100 | 5.100 | 231,286 |
| 2024-10-14 | 5.180 | 5.190 | 4.850 | 5.020 | 5.020 | 192,938 |
| 2024-10-11 | 5.100 | 5.170 | 5.010 | 5.050 | 5.050 | 228,806 |
| 2024-10-10 | 5.140 | 5.140 | 5.000 | 5.020 | 5.020 | 121,975 |
| 2024-10-09 | 5.010 | 5.130 | 5.000 | 5.010 | 5.010 | 549,798 |
| 2024-10-08 | 5.080 | 5.140 | 4.990 | 5.030 | 5.030 | 262,736 |
| 2024-10-07 | 5.190 | 5.190 | 5.000 | 5.080 | 5.080 | 185,842 |
| 2024-10-04 | 5.030 | 5.200 | 5.030 | 5.050 | 5.050 | 288,541 |
| 2024-10-03 | 5.020 | 5.150 | 5.000 | 5.060 | 5.060 | 243,181 |
| 2024-10-02 | 5.000 | 5.150 | 5.000 | 5.000 | 5.000 | 455,677 |
| 2024-10-01 | 5.150 | 5.350 | 4.510 | 4.970 | 4.970 | 670,503 |
| 2024-09-30 | 5.380 | 5.380 | 5.000 | 5.170 | 5.170 | 1,129,922 |
| 2024-09-27 | 5.360 | 5.490 | 5.200 | 5.280 | 5.280 | 582,384 |
| 2024-09-26 | 5.640 | 5.640 | 5.310 | 5.410 | 5.410 | 504,524 |
| 2024-09-25 | 5.400 | 5.600 | 5.400 | 5.530 | 5.530 | 712,394 |
| 2024-09-24 | 5.500 | 5.550 | 5.300 | 5.420 | 5.420 | 538,914 |
| 2024-09-23 | 5.550 | 5.680 | 5.400 | 5.440 | 5.440 | 728,363 |
| 2024-09-20 | 5.610 | 5.730 | 5.520 | 5.560 | 5.560 | 1,223,456 |
| 2024-09-19 | 5.970 | 5.970 | 5.620 | 5.650 | 5.650 | 437,438 |
| 2024-09-18 | 5.950 | 6.230 | 5.770 | 5.840 | 5.840 | 4,155,991 |
| 2024-09-16 | 5.700 | 5.720 | 5.500 | 5.600 | 5.600 | 723,038 |
| 2024-09-13 | 5.890 | 5.900 | 5.550 | 5.610 | 5.610 | 914,597 |
| 2024-09-12 | 5.770 | 5.950 | 5.720 | 5.760 | 5.760 | 494,528 |
| 2024-09-11 | 6.040 | 6.040 | 5.710 | 5.870 | 5.870 | 401,168 |
| 2024-09-10 | 6.090 | 6.100 | 5.820 | 5.860 | 5.860 | 505,745 |
| 2024-09-09 | 5.750 | 6.090 | 5.680 | 6.010 | 6.010 | 2,754,652 |
| 2024-09-06 | 6.000 | 6.200 | 5.600 | 5.710 | 5.710 | 9,841,982 |
| 2024-09-05 | 6.590 | 6.800 | 6.400 | 6.410 | 6.410 | 2,412,859 |
| 2024-09-04 | 6.380 | 6.850 | 6.300 | 6.520 | 6.520 | 5,520,054 |
| 2024-09-03 | 6.200 | 6.750 | 6.200 | 6.300 | 6.300 | 3,766,599 |
| 2024-09-02 | 6.230 | 6.750 | 6.150 | 6.220 | 6.220 | 4,737,652 |
| 2024-08-30 | 6.120 | 6.500 | 6.100 | 6.200 | 6.200 | 2,590,008 |
| 2024-08-29 | 6.250 | 6.340 | 6.140 | 6.180 | 6.180 | 1,187,781 |
| 2024-08-28 | 6.490 | 6.650 | 6.150 | 6.250 | 6.250 | 2,541,554 |
| 2024-08-27 | 7.010 | 7.100 | 6.410 | 6.550 | 6.550 | 9,269,686 |
| 2024-08-26 | 5.800 | 6.780 | 5.800 | 6.780 | 6.780 | 10,353,600 |
| 2024-08-23 | 5.900 | 5.990 | 5.750 | 5.780 | 5.780 | 1,309,179 |
| 2024-08-22 | 5.720 | 6.030 | 5.700 | 5.800 | 5.800 | 4,421,114 |
| 2024-08-21 | 5.500 | 5.690 | 5.400 | 5.590 | 5.590 | 2,557,287 |
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.