Siddiqsons Tin Plate Limited (PSX:STPL)
Pakistan · Delayed Price · Currency is PKR 6.42
+0.25 (4.05%)
At close: Mar 4, 2026
Siddiqsons Tin Plate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 6.20 | 6.45 | 6.20 | 6.42 | 6.42 | 4.05% | 210,557 |
| Mar 3, 2026 | 5.72 | 6.40 | 5.55 | 6.17 | 6.17 | 1.15% | 547,332 |
| Mar 2, 2026 | 6.23 | 6.40 | 6.10 | 6.10 | 6.10 | -14.08% | 1,548,968 |
| Feb 27, 2026 | 7.20 | 7.25 | 7.01 | 7.10 | 7.10 | -1.25% | 250,840 |
| Feb 26, 2026 | 7.12 | 7.35 | 7.00 | 7.19 | 7.19 | 1.55% | 924,669 |
| Feb 25, 2026 | 7.65 | 7.65 | 7.02 | 7.08 | 7.08 | -4.84% | 1,785,797 |
| Feb 24, 2026 | 7.16 | 7.80 | 7.00 | 7.44 | 7.44 | 3.91% | 1,222,345 |
| Feb 23, 2026 | 7.78 | 7.78 | 7.06 | 7.16 | 7.16 | -7.85% | 483,337 |
| Feb 20, 2026 | 7.90 | 7.94 | 7.25 | 7.77 | 7.77 | 0.78% | 961,580 |
| Feb 19, 2026 | 8.12 | 8.24 | 7.52 | 7.71 | 7.71 | -5.86% | 264,383 |
| Feb 18, 2026 | 8.29 | 8.29 | 8.10 | 8.19 | 8.19 | 2.37% | 300,106 |
| Feb 17, 2026 | 8.28 | 8.28 | 7.90 | 8.00 | 8.00 | -0.25% | 551,203 |
| Feb 16, 2026 | 8.59 | 8.59 | 7.90 | 8.02 | 8.02 | -4.52% | 1,252,536 |
| Feb 13, 2026 | 8.51 | 8.57 | 8.20 | 8.40 | 8.40 | -0.59% | 500,758 |
| Feb 12, 2026 | 8.74 | 8.77 | 8.20 | 8.45 | 8.45 | -1.40% | 961,752 |
| Feb 11, 2026 | 8.80 | 8.89 | 8.50 | 8.57 | 8.57 | -1.15% | 716,344 |
| Feb 10, 2026 | 9.00 | 9.09 | 8.60 | 8.67 | 8.67 | -3.67% | 1,202,120 |
| Feb 9, 2026 | 9.15 | 9.40 | 8.93 | 9.00 | 9.00 | -1.42% | 1,213,298 |
| Feb 6, 2026 | 8.95 | 9.75 | 8.93 | 9.13 | 9.13 | 3.28% | 12,693,230 |
| Feb 4, 2026 | 8.61 | 8.92 | 8.56 | 8.84 | 8.84 | 2.79% | 1,184,839 |
| Feb 3, 2026 | 8.55 | 8.82 | 8.51 | 8.60 | 8.60 | 0.58% | 452,642 |
| Feb 2, 2026 | 8.69 | 8.69 | 8.50 | 8.55 | 8.55 | -0.93% | 414,642 |
| 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 |