Siddiqsons Tin Plate Limited (PSX:STPL)
Pakistan · Delayed Price · Currency is PKR 7.71
+0.06 (0.78%)
At close: Aug 29, 2025
Siddiqsons Tin Plate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 7.74 | 8.04 | 7.62 | 7.71 | 7.71 | 0.78% | 3,386,622 |
| Aug 28, 2025 | 7.84 | 7.84 | 7.60 | 7.65 | 7.65 | -0.26% | 752,796 |
| Aug 27, 2025 | 7.72 | 8.07 | 7.62 | 7.67 | 7.67 | -1.29% | 4,788,117 |
| Aug 26, 2025 | 7.30 | 8.10 | 7.30 | 7.77 | 7.77 | 4.16% | 8,940,025 |
| Aug 25, 2025 | 7.70 | 7.70 | 7.42 | 7.46 | 7.46 | -1.45% | 1,788,926 |
| Aug 22, 2025 | 7.57 | 7.84 | 7.51 | 7.57 | 7.57 | 0.80% | 3,598,400 |
| Aug 21, 2025 | 7.70 | 7.80 | 7.47 | 7.51 | 7.51 | -1.44% | 2,214,366 |
| Aug 20, 2025 | 7.60 | 7.72 | 7.55 | 7.62 | 7.62 | 0.53% | 992,831 |
| Aug 19, 2025 | 7.67 | 7.85 | 7.51 | 7.58 | 7.58 | - | 2,603,298 |
| Aug 18, 2025 | 7.59 | 7.82 | 7.35 | 7.58 | 7.58 | 2.16% | 2,646,135 |
| Aug 15, 2025 | 7.36 | 7.58 | 7.27 | 7.42 | 7.42 | 0.68% | 1,086,462 |
| Aug 13, 2025 | 7.64 | 7.64 | 7.31 | 7.37 | 7.37 | -1.21% | 1,350,138 |
| Aug 12, 2025 | 7.64 | 7.74 | 7.40 | 7.46 | 7.46 | -1.19% | 2,766,158 |
| Aug 11, 2025 | 7.21 | 8.04 | 7.13 | 7.55 | 7.55 | 7.24% | 21,157,190 |
| Aug 8, 2025 | 7.35 | 7.49 | 6.99 | 7.04 | 7.04 | -4.99% | 6,587,165 |
| Aug 7, 2025 | 7.52 | 7.64 | 7.38 | 7.41 | 7.41 | -3.01% | 1,325,911 |
| Aug 6, 2025 | 7.65 | 7.79 | 7.60 | 7.64 | 7.64 | -0.91% | 1,687,931 |
| Aug 5, 2025 | 7.77 | 7.90 | 7.58 | 7.71 | 7.71 | -0.64% | 2,729,852 |
| Aug 4, 2025 | 7.90 | 8.25 | 7.69 | 7.76 | 7.76 | 2.24% | 17,604,130 |
| 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 |