Siddiqsons Tin Plate Limited (PSX:STPL)
Pakistan · Delayed Price · Currency is PKR 8.63
-0.09 (-1.03%)
At close: Jan 30, 2026
Siddiqsons Tin Plate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 8.65 | 8.80 | 8.57 | 8.63 | 8.63 | -1.03% | 683,443 |
| Jan 29, 2026 | 8.80 | 8.89 | 8.60 | 8.72 | 8.72 | -0.80% | 743,051 |
| Jan 28, 2026 | 8.96 | 9.04 | 8.77 | 8.79 | 8.79 | -1.46% | 1,178,434 |
| Jan 27, 2026 | 9.01 | 9.18 | 8.90 | 8.92 | 8.92 | -1.11% | 844,870 |
| Jan 26, 2026 | 9.16 | 9.25 | 9.00 | 9.02 | 9.02 | -2.06% | 1,495,196 |
| Jan 23, 2026 | 9.20 | 9.45 | 9.15 | 9.21 | 9.21 | 0.22% | 1,826,264 |
| Jan 22, 2026 | 9.30 | 9.39 | 9.14 | 9.19 | 9.19 | -1.08% | 1,500,355 |
| Jan 21, 2026 | 9.44 | 9.65 | 9.22 | 9.29 | 9.29 | -2.11% | 11,066,420 |
| Jan 20, 2026 | 9.70 | 9.98 | 9.41 | 9.49 | 9.49 | -1.76% | 3,084,195 |
| Jan 19, 2026 | 9.90 | 9.90 | 9.61 | 9.66 | 9.66 | -1.73% | 1,456,664 |
| Jan 16, 2026 | 9.94 | 10.19 | 9.79 | 9.83 | 9.83 | 1.03% | 3,162,552 |
| Jan 15, 2026 | 10.55 | 10.74 | 9.64 | 9.73 | 9.73 | -3.28% | 12,346,550 |
| Jan 14, 2026 | 10.24 | 10.40 | 9.65 | 10.06 | 10.06 | -2.24% | 10,226,480 |
| Jan 13, 2026 | 10.29 | 10.75 | 10.05 | 10.29 | 10.29 | 3.73% | 21,536,120 |
| Jan 12, 2026 | 9.10 | 9.92 | 9.00 | 9.92 | 9.92 | 11.21% | 15,261,610 |
| Jan 9, 2026 | 8.92 | 9.16 | 8.90 | 8.92 | 8.92 | - | 5,134,251 |
| Jan 8, 2026 | 8.90 | 9.20 | 8.85 | 8.92 | 8.92 | 0.90% | 8,726,179 |
| Jan 7, 2026 | 8.79 | 9.00 | 8.73 | 8.84 | 8.84 | 1.96% | 3,587,447 |
| Jan 6, 2026 | 8.90 | 8.90 | 8.56 | 8.67 | 8.67 | -1.37% | 1,779,146 |
| Jan 5, 2026 | 9.10 | 9.14 | 8.74 | 8.79 | 8.79 | -0.23% | 3,149,345 |
| Jan 2, 2026 | 8.75 | 8.99 | 8.65 | 8.81 | 8.81 | 1.26% | 3,328,792 |
| Jan 1, 2026 | 8.50 | 9.03 | 8.50 | 8.70 | 8.70 | 1.28% | 2,997,177 |
| Dec 31, 2025 | 8.60 | 9.23 | 8.55 | 8.59 | 8.59 | 0.12% | 14,591,650 |
| Dec 30, 2025 | 8.39 | 8.64 | 8.15 | 8.58 | 8.58 | 5.54% | 2,400,972 |
| Dec 29, 2025 | 8.49 | 8.49 | 8.10 | 8.13 | 8.13 | -2.52% | 1,481,781 |
| Dec 26, 2025 | 8.55 | 8.55 | 8.30 | 8.34 | 8.34 | -1.18% | 685,585 |
| Dec 24, 2025 | 8.24 | 8.60 | 8.21 | 8.44 | 8.44 | 2.55% | 1,357,027 |
| Dec 23, 2025 | 8.37 | 8.40 | 8.20 | 8.23 | 8.23 | -1.67% | 1,038,290 |
| Dec 22, 2025 | 8.45 | 8.58 | 8.30 | 8.37 | 8.37 | -0.71% | 1,321,923 |
| Dec 19, 2025 | 8.64 | 8.78 | 8.23 | 8.43 | 8.43 | -3.10% | 2,265,245 |
| Dec 18, 2025 | 9.40 | 9.77 | 8.55 | 8.70 | 8.70 | -5.02% | 36,739,120 |
| Dec 17, 2025 | 8.30 | 9.25 | 8.11 | 9.16 | 9.16 | 10.36% | 16,884,680 |
| Dec 16, 2025 | 8.27 | 8.39 | 8.20 | 8.30 | 8.30 | 1.34% | 1,555,183 |
| Dec 15, 2025 | 8.20 | 8.30 | 8.12 | 8.19 | 8.19 | 0.86% | 596,747 |
| Dec 12, 2025 | 8.25 | 8.25 | 8.06 | 8.12 | 8.12 | - | 593,180 |
| Dec 11, 2025 | 8.30 | 8.30 | 8.10 | 8.12 | 8.12 | -0.73% | 865,367 |
| Dec 10, 2025 | 8.20 | 8.32 | 8.12 | 8.18 | 8.18 | 0.37% | 1,869,699 |
| Dec 9, 2025 | 8.56 | 8.70 | 8.10 | 8.15 | 8.15 | -3.55% | 7,378,576 |
| Dec 8, 2025 | 8.29 | 8.95 | 8.15 | 8.45 | 8.45 | 2.05% | 15,108,940 |
| Dec 5, 2025 | 8.02 | 8.40 | 7.83 | 8.28 | 8.28 | 5.08% | 5,040,359 |
| Dec 4, 2025 | 8.11 | 8.11 | 7.76 | 7.88 | 7.88 | -1.50% | 365,647 |
| Dec 3, 2025 | 7.94 | 8.05 | 7.80 | 8.00 | 8.00 | 2.43% | 617,091 |
| Dec 2, 2025 | 7.78 | 7.89 | 7.32 | 7.81 | 7.81 | 0.51% | 298,544 |
| Dec 1, 2025 | 7.96 | 7.96 | 7.75 | 7.77 | 7.77 | -0.13% | 151,314 |
| Nov 28, 2025 | 7.96 | 7.96 | 7.61 | 7.78 | 7.78 | -0.64% | 183,017 |
| Nov 27, 2025 | 7.73 | 7.89 | 7.73 | 7.83 | 7.83 | 1.29% | 113,145 |
| Nov 26, 2025 | 7.87 | 7.87 | 7.60 | 7.73 | 7.73 | -0.77% | 548,452 |
| Nov 25, 2025 | 7.99 | 7.99 | 7.75 | 7.79 | 7.79 | -1.52% | 403,004 |
| Nov 24, 2025 | 7.87 | 7.98 | 7.77 | 7.91 | 7.91 | 0.38% | 641,568 |
| Nov 21, 2025 | 7.90 | 8.09 | 7.82 | 7.88 | 7.88 | -0.88% | 427,132 |