Siddiqsons Tin Plate Limited (PSX:STPL)
Pakistan · Delayed Price · Currency is PKR 7.78
-0.05 (-0.64%)
At close: Nov 28, 2025
Siddiqsons Tin Plate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 30, 2025 | 7.96 | 8.05 | 7.64 | 7.72 | 7.72 | -0.90% | 1,309,522 |
| Oct 29, 2025 | 8.01 | 8.01 | 7.73 | 7.79 | 7.79 | -2.50% | 1,896,120 |
| Oct 28, 2025 | 8.24 | 8.36 | 7.90 | 7.99 | 7.99 | -0.99% | 1,158,345 |
| Oct 27, 2025 | 8.35 | 8.35 | 8.04 | 8.07 | 8.07 | -2.42% | 1,077,251 |
| Oct 24, 2025 | 8.25 | 8.55 | 8.23 | 8.27 | 8.27 | -1.43% | 1,310,320 |
| Oct 23, 2025 | 8.12 | 9.09 | 8.10 | 8.39 | 8.39 | 3.33% | 25,506,280 |
| Oct 22, 2025 | 8.27 | 8.27 | 8.08 | 8.12 | 8.12 | - | 1,014,584 |
| Oct 21, 2025 | 8.12 | 8.47 | 8.02 | 8.12 | 8.12 | -1.22% | 3,804,595 |
| Oct 20, 2025 | 8.29 | 8.35 | 8.11 | 8.22 | 8.22 | 0.24% | 701,048 |
| Oct 17, 2025 | 8.23 | 8.57 | 8.10 | 8.20 | 8.20 | 1.11% | 3,010,557 |
| Oct 16, 2025 | 8.22 | 8.32 | 8.05 | 8.11 | 8.11 | - | 1,269,808 |
| Oct 15, 2025 | 8.27 | 8.27 | 8.02 | 8.11 | 8.11 | - | 1,122,098 |
| Oct 14, 2025 | 8.00 | 8.29 | 8.00 | 8.11 | 8.11 | 3.05% | 1,016,786 |
| Oct 13, 2025 | 8.07 | 8.21 | 7.84 | 7.87 | 7.87 | -3.91% | 1,753,744 |
| Oct 10, 2025 | 8.14 | 8.46 | 8.08 | 8.19 | 8.19 | -0.12% | 2,209,354 |
| Oct 9, 2025 | 8.45 | 8.50 | 8.14 | 8.20 | 8.20 | -2.96% | 3,350,430 |
| Oct 8, 2025 | 9.30 | 9.45 | 8.32 | 8.45 | 8.45 | -4.95% | 41,268,930 |
| Oct 7, 2025 | 7.98 | 8.89 | 7.81 | 8.89 | 8.89 | 12.67% | 18,195,030 |
| Oct 6, 2025 | 8.14 | 8.18 | 7.75 | 7.89 | 7.89 | -2.71% | 2,204,044 |
| Oct 3, 2025 | 8.45 | 8.75 | 8.06 | 8.11 | 8.11 | -1.70% | 7,183,711 |
| Oct 2, 2025 | 8.15 | 8.38 | 8.00 | 8.25 | 8.25 | 1.85% | 2,348,473 |
| Oct 1, 2025 | 8.21 | 8.25 | 7.99 | 8.10 | 8.10 | -0.86% | 1,731,129 |
| Sep 30, 2025 | 8.38 | 8.43 | 8.13 | 8.17 | 8.17 | -2.51% | 1,595,564 |
| Sep 29, 2025 | 8.27 | 8.73 | 8.27 | 8.38 | 8.38 | 1.33% | 7,423,999 |
| Sep 26, 2025 | 8.34 | 8.58 | 8.21 | 8.27 | 8.27 | -0.84% | 2,595,243 |
| Sep 25, 2025 | 8.45 | 8.57 | 8.27 | 8.34 | 8.34 | -0.71% | 4,891,525 |
| Sep 24, 2025 | 8.60 | 8.63 | 8.35 | 8.40 | 8.40 | -2.55% | 3,349,021 |
| Sep 23, 2025 | 8.90 | 9.15 | 8.51 | 8.62 | 8.62 | -4.22% | 6,124,010 |
| Sep 22, 2025 | 8.50 | 9.18 | 8.49 | 9.00 | 9.00 | 6.26% | 16,781,170 |