Siddiqsons Tin Plate Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7.600 | 7.850 | 7.470 | 7.540 | 7.540 | 622,830 |
| 2026-10-15 | 7.590 | 7.590 | 7.370 | 7.450 | 7.450 | 320,698 |
| 2026-10-14 | 7.430 | 7.690 | 7.400 | 7.430 | 7.430 | 350,142 |
| 2026-10-13 | 7.500 | 7.770 | 7.400 | 7.430 | 7.430 | 854,771 |
| 2026-10-12 | 7.620 | 7.690 | 7.520 | 7.570 | 7.570 | 278,560 |
| 2026-10-09 | 7.850 | 7.850 | 7.500 | 7.620 | 7.620 | 345,045 |
| 2026-10-08 | 7.690 | 8.000 | 7.610 | 7.680 | 7.680 | 1,000,682 |
| 2026-10-07 | 7.550 | 7.800 | 7.540 | 7.580 | 7.580 | 856,972 |
| 2026-10-06 | 7.460 | 8.140 | 7.450 | 7.550 | 7.550 | 2,447,820 |
| 2026-10-05 | 7.910 | 7.910 | 7.560 | 7.610 | 7.610 | 1,491,568 |
| 2026-10-02 | 8.180 | 8.180 | 7.810 | 7.910 | 7.910 | 290,363 |
| 2026-10-01 | 8.150 | 8.250 | 7.980 | 8.010 | 8.010 | 500,336 |
| 2026-09-30 | 8.170 | 8.250 | 7.800 | 8.170 | 8.170 | 437,054 |
| 2026-09-29 | 8.230 | 8.250 | 7.860 | 7.970 | 7.970 | 686,486 |
| 2026-09-28 | 8.030 | 8.350 | 8.000 | 8.020 | 8.020 | 141,427 |
| 2026-09-25 | 8.000 | 8.150 | 7.950 | 8.030 | 8.030 | 292,644 |
| 2026-09-24 | 8.200 | 8.350 | 7.910 | 8.010 | 8.010 | 842,511 |
| 2026-09-23 | 8.230 | 8.380 | 8.020 | 8.200 | 8.200 | 477,064 |
| 2026-09-22 | 8.400 | 8.460 | 8.150 | 8.210 | 8.210 | 246,979 |
| 2026-09-21 | 8.330 | 8.430 | 8.300 | 8.360 | 8.360 | 397,183 |
| 2026-09-18 | 8.400 | 8.470 | 8.130 | 8.310 | 8.310 | 933,580 |
| 2026-09-17 | 7.790 | 8.280 | 7.790 | 8.190 | 8.190 | 860,408 |
| 2026-09-16 | 7.800 | 7.870 | 7.700 | 7.750 | 7.750 | 247,073 |
| 2026-09-15 | 7.800 | 7.980 | 7.750 | 7.830 | 7.830 | 528,393 |
| 2026-09-14 | 8.060 | 8.150 | 7.790 | 7.820 | 7.820 | 253,600 |
| 2026-09-11 | 8.040 | 8.170 | 7.790 | 8.060 | 8.060 | 486,382 |
| 2026-09-10 | 8.330 | 8.330 | 7.980 | 8.010 | 8.010 | 837,089 |
| 2026-09-09 | 8.300 | 8.600 | 8.200 | 8.360 | 8.360 | 637,705 |
| 2026-09-08 | 8.510 | 8.510 | 8.200 | 8.330 | 8.330 | 448,035 |
| 2026-09-07 | 8.680 | 8.680 | 8.500 | 8.510 | 8.510 | 390,076 |
| 2026-09-04 | 8.410 | 8.700 | 8.320 | 8.560 | 8.560 | 845,192 |
| 2026-09-03 | 8.600 | 8.700 | 8.260 | 8.580 | 8.580 | 942,726 |
| 2026-09-02 | 8.650 | 8.650 | 8.100 | 8.280 | 8.280 | 689,002 |
| 2026-09-01 | 8.640 | 8.800 | 8.470 | 8.530 | 8.530 | 946,176 |
| 2026-08-31 | 8.710 | 8.840 | 8.560 | 8.630 | 8.630 | 727,560 |
| 2026-08-28 | 8.750 | 8.900 | 8.680 | 8.740 | 8.740 | 547,027 |
| 2026-08-27 | 9.000 | 9.020 | 8.790 | 8.810 | 8.810 | 637,757 |
| 2026-08-25 | 8.990 | 9.100 | 8.830 | 8.880 | 8.880 | 1,227,287 |
| 2026-08-24 | 9.350 | 9.350 | 8.700 | 8.860 | 8.860 | 1,426,232 |
| 2026-08-21 | 9.250 | 9.350 | 8.930 | 9.060 | 9.060 | 2,042,403 |
| 2026-08-20 | 9.470 | 9.550 | 9.150 | 9.200 | 9.200 | 1,773,866 |
| 2026-08-19 | 9.210 | 9.630 | 9.150 | 9.330 | 9.330 | 7,533,578 |
| 2026-08-18 | 9.650 | 10.050 | 9.150 | 9.210 | 9.210 | 27,425,031 |
| 2026-08-17 | 9.600 | 9.680 | 9.130 | 9.460 | 9.460 | 5,160,098 |
| 2026-08-13 | 9.610 | 9.900 | 9.240 | 9.310 | 9.310 | 7,622,146 |
| 2026-08-12 | 9.610 | 10.280 | 9.300 | 9.510 | 9.510 | 25,565,990 |
| 2026-08-11 | 8.780 | 9.760 | 8.700 | 9.710 | 9.710 | 24,355,244 |
| 2026-08-10 | 8.540 | 8.870 | 8.440 | 8.760 | 8.760 | 2,394,972 |
| 2026-08-07 | 8.700 | 8.770 | 8.560 | 8.620 | 8.620 | 1,259,250 |
| 2026-08-06 | 8.960 | 8.960 | 8.700 | 8.740 | 8.740 | 1,636,553 |
| 2026-08-05 | 9.010 | 9.130 | 8.780 | 8.810 | 8.810 | 3,987,438 |
| 2026-08-04 | 8.480 | 8.900 | 8.400 | 8.820 | 8.820 | 6,653,888 |
| 2026-08-03 | 9.010 | 9.120 | 8.400 | 8.470 | 8.470 | 10,425,276 |
| 2026-07-31 | 8.740 | 9.000 | 8.610 | 8.860 | 8.860 | 10,044,626 |
| 2026-07-30 | 10.010 | 10.060 | 9.160 | 9.180 | 9.180 | 16,696,484 |
| 2026-07-29 | 9.440 | 10.180 | 9.270 | 10.180 | 10.180 | 50,224,225 |
| 2026-07-28 | 8.200 | 9.180 | 8.100 | 9.180 | 9.180 | 18,863,139 |
| 2026-07-27 | 8.180 | 8.350 | 8.040 | 8.180 | 8.180 | 1,268,202 |
| 2026-07-24 | 7.710 | 8.490 | 7.700 | 8.110 | 8.110 | 2,870,008 |
| 2026-07-23 | 7.860 | 8.130 | 7.710 | 7.890 | 7.890 | 536,816 |
Page 1 of 21 · 1,242 trading daysOlder →
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.