Siddiqsons Tin Plate Limited (PSX:STPL)
Pakistan · Delayed Price · Currency is PKR 8.92
0.00 (0.00%)
At close: Jan 9, 2026
Siddiqsons Tin Plate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 20, 2025 | 8.13 | 8.13 | 7.86 | 7.95 | 7.95 | -0.62% | 396,818 |
| Nov 19, 2025 | 8.16 | 8.30 | 7.99 | 8.00 | 8.00 | -3.03% | 3,641,951 |
| Nov 18, 2025 | 8.29 | 8.50 | 8.10 | 8.25 | 8.25 | 0.86% | 1,794,989 |
| Nov 17, 2025 | 8.00 | 8.30 | 7.92 | 8.18 | 8.18 | 2.63% | 1,061,448 |
| Nov 14, 2025 | 8.08 | 8.15 | 7.85 | 7.97 | 7.97 | 0.13% | 268,185 |
| Nov 13, 2025 | 8.03 | 8.10 | 7.92 | 7.96 | 7.96 | 1.40% | 320,954 |
| Nov 12, 2025 | 8.04 | 8.15 | 7.75 | 7.85 | 7.85 | -2.61% | 1,381,363 |
| Nov 11, 2025 | 8.40 | 8.40 | 8.05 | 8.06 | 8.06 | -2.66% | 1,689,148 |
| Nov 10, 2025 | 8.30 | 8.60 | 8.20 | 8.28 | 8.28 | 0.98% | 2,791,524 |
| Nov 7, 2025 | 8.26 | 8.68 | 8.15 | 8.20 | 8.20 | 1.49% | 5,851,594 |
| Nov 6, 2025 | 8.14 | 8.27 | 8.02 | 8.08 | 8.08 | - | 849,631 |
| Nov 5, 2025 | 8.15 | 8.33 | 8.05 | 8.08 | 8.08 | - | 186,533 |
| Nov 4, 2025 | 8.45 | 8.45 | 8.03 | 8.08 | 8.08 | -2.65% | 1,218,044 |
| Nov 3, 2025 | 8.15 | 8.45 | 8.10 | 8.30 | 8.30 | 3.11% | 1,351,876 |
| Oct 31, 2025 | 7.94 | 8.20 | 7.76 | 8.05 | 8.05 | 4.27% | 1,536,339 |