Siddiqsons Tin Plate Limited (PSX:STPL)
Pakistan · Delayed Price · Currency is PKR 7.59
+0.18 (2.43%)
At close: Aug 1, 2025
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 7.40 | 7.65 | 7.22 | 7.59 | 7.59 | 2.43% | 4,068,941 |
| Jul 31, 2025 | 8.05 | 8.05 | 7.36 | 7.41 | 7.41 | 5.11% | 14,536,210 |
| Jul 30, 2025 | 7.12 | 7.25 | 6.93 | 7.05 | 7.05 | -0.14% | 1,542,181 |
| Jul 29, 2025 | 7.25 | 7.36 | 7.01 | 7.06 | 7.06 | -1.12% | 2,165,434 |
| Jul 28, 2025 | 7.39 | 7.40 | 7.10 | 7.14 | 7.14 | -1.38% | 1,242,499 |
| Jul 25, 2025 | 7.11 | 7.45 | 7.11 | 7.24 | 7.24 | 1.26% | 1,476,327 |
| Jul 24, 2025 | 7.13 | 7.27 | 7.09 | 7.15 | 7.15 | -0.83% | 792,135 |
| Jul 23, 2025 | 7.45 | 7.59 | 7.16 | 7.21 | 7.21 | -3.09% | 1,247,249 |
| Jul 22, 2025 | 7.14 | 7.65 | 7.09 | 7.44 | 7.44 | 4.35% | 3,368,360 |
| Jul 21, 2025 | 7.08 | 7.25 | 7.05 | 7.13 | 7.13 | 0.85% | 1,467,944 |
| Jul 18, 2025 | 7.29 | 7.39 | 7.01 | 7.07 | 7.07 | -2.88% | 1,147,607 |
| Jul 17, 2025 | 7.49 | 7.67 | 7.25 | 7.28 | 7.28 | -1.49% | 4,280,640 |
| Jul 16, 2025 | 7.58 | 7.75 | 7.25 | 7.39 | 7.39 | -2.25% | 5,387,160 |
| Jul 15, 2025 | 8.74 | 8.80 | 7.45 | 7.56 | 7.56 | -8.03% | 19,836,660 |
| Jul 14, 2025 | 7.65 | 8.22 | 7.65 | 8.22 | 8.22 | 13.85% | 14,068,340 |
| Jul 11, 2025 | 7.05 | 7.38 | 6.90 | 7.22 | 7.22 | 3.88% | 7,188,839 |
| Jul 10, 2025 | 6.94 | 7.02 | 6.81 | 6.95 | 6.95 | 2.06% | 2,804,326 |
| Jul 9, 2025 | 6.85 | 7.03 | 6.75 | 6.81 | 6.81 | -0.15% | 2,376,730 |
| Jul 8, 2025 | 7.05 | 7.10 | 6.77 | 6.82 | 6.82 | -2.71% | 2,471,249 |
| Jul 7, 2025 | 7.10 | 7.20 | 6.94 | 7.01 | 7.01 | -0.71% | 3,288,761 |
| Jul 4, 2025 | 6.70 | 7.40 | 6.62 | 7.06 | 7.06 | 3.98% | 4,391,562 |
| Jul 3, 2025 | 6.70 | 6.90 | 6.48 | 6.79 | 6.79 | 1.34% | 4,447,110 |
| Jul 2, 2025 | 6.87 | 7.00 | 6.68 | 6.70 | 6.70 | -0.30% | 2,380,034 |
| Jul 1, 2025 | 6.75 | 7.02 | 6.69 | 6.72 | 6.72 | 0.60% | 6,496,848 |
| Jun 30, 2025 | 6.65 | 6.91 | 6.57 | 6.68 | 6.68 | -1.04% | 5,714,495 |
| Jun 27, 2025 | 6.51 | 6.86 | 6.34 | 6.75 | 6.75 | 4.65% | 8,155,895 |
| Jun 26, 2025 | 6.37 | 6.74 | 6.30 | 6.45 | 6.45 | 1.26% | 5,141,186 |
| Jun 25, 2025 | 6.43 | 6.48 | 6.05 | 6.37 | 6.37 | 1.76% | 2,070,762 |
| Jun 24, 2025 | 6.65 | 6.80 | 6.20 | 6.26 | 6.26 | -4.13% | 8,937,265 |
| Jun 23, 2025 | 6.19 | 6.89 | 6.00 | 6.53 | 6.53 | 3.98% | 7,557,409 |
| Jun 20, 2025 | 6.50 | 6.60 | 6.23 | 6.28 | 6.28 | -3.83% | 1,297,993 |
| Jun 19, 2025 | 7.10 | 7.20 | 6.40 | 6.53 | 6.53 | -3.97% | 12,549,460 |
| Jun 18, 2025 | 6.14 | 7.14 | 6.07 | 6.80 | 6.80 | 10.75% | 15,865,300 |
| Jun 17, 2025 | 6.49 | 6.49 | 6.10 | 6.14 | 6.14 | -1.92% | 1,244,630 |
| Jun 16, 2025 | 5.83 | 6.64 | 5.83 | 6.26 | 6.26 | 7.38% | 8,451,691 |
| Jun 13, 2025 | 5.81 | 5.95 | 5.71 | 5.83 | 5.83 | -0.85% | 716,981 |
| Jun 12, 2025 | 5.95 | 6.11 | 5.83 | 5.88 | 5.88 | -1.34% | 1,358,534 |
| Jun 11, 2025 | 6.25 | 6.25 | 5.95 | 5.96 | 5.96 | -2.61% | 2,531,997 |
| Jun 10, 2025 | 6.10 | 6.15 | 6.00 | 6.12 | 6.12 | 2.17% | 918,974 |
| Jun 5, 2025 | 6.08 | 6.23 | 5.95 | 5.99 | 5.99 | -1.80% | 474,701 |
| Jun 4, 2025 | 6.24 | 6.40 | 6.00 | 6.10 | 6.10 | -2.24% | 1,204,338 |
| Jun 3, 2025 | 5.93 | 6.45 | 5.83 | 6.24 | 6.24 | 4.52% | 1,154,667 |
| Jun 2, 2025 | 6.02 | 6.11 | 5.90 | 5.97 | 5.97 | -0.83% | 515,246 |
| May 30, 2025 | 6.18 | 6.25 | 5.96 | 6.02 | 6.02 | -0.33% | 529,596 |
| May 29, 2025 | 6.12 | 6.23 | 5.98 | 6.04 | 6.04 | -0.98% | 1,390,752 |
| May 27, 2025 | 6.60 | 6.68 | 6.03 | 6.10 | 6.10 | -6.01% | 3,757,524 |
| May 26, 2025 | 6.17 | 6.62 | 6.12 | 6.49 | 6.49 | 12.87% | 9,882,760 |
| May 23, 2025 | 5.60 | 5.89 | 5.43 | 5.75 | 5.75 | 4.17% | 1,993,015 |
| May 22, 2025 | 5.60 | 5.70 | 5.50 | 5.52 | 5.52 | -1.25% | 329,616 |
| May 21, 2025 | 5.50 | 5.67 | 5.43 | 5.59 | 5.59 | 1.64% | 599,133 |