Siddiqsons Tin Plate Limited (PSX:STPL)
Pakistan · Delayed Price · Currency is PKR 8.27
-0.07 (-0.84%)
At close: Sep 26, 2025
Siddiqsons Tin Plate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 19, 2025 | 8.60 | 8.75 | 8.31 | 8.47 | 8.47 | -0.24% | 6,553,305 |
| Sep 18, 2025 | 8.29 | 8.59 | 8.17 | 8.49 | 8.49 | 4.17% | 7,943,507 |
| Sep 17, 2025 | 8.35 | 8.40 | 8.09 | 8.15 | 8.15 | -1.69% | 3,305,789 |
| Sep 16, 2025 | 8.10 | 8.70 | 8.00 | 8.29 | 8.29 | 3.75% | 18,906,000 |
| Sep 15, 2025 | 7.90 | 8.15 | 7.83 | 7.99 | 7.99 | 1.65% | 1,227,127 |
| Sep 12, 2025 | 7.97 | 8.01 | 7.83 | 7.86 | 7.86 | -1.26% | 952,748 |
| Sep 11, 2025 | 7.90 | 8.20 | 7.81 | 7.96 | 7.96 | 1.53% | 2,017,269 |
| Sep 10, 2025 | 8.02 | 8.05 | 7.80 | 7.84 | 7.84 | -2.49% | 1,276,150 |
| Sep 9, 2025 | 8.29 | 8.30 | 7.93 | 8.04 | 8.04 | -0.99% | 2,690,743 |
| Sep 8, 2025 | 7.88 | 8.44 | 7.71 | 8.12 | 8.12 | 4.77% | 10,697,170 |
| Sep 5, 2025 | 7.75 | 8.05 | 7.61 | 7.75 | 7.75 | -0.77% | 2,691,094 |
| Sep 4, 2025 | 8.25 | 8.25 | 7.75 | 7.81 | 7.81 | -3.58% | 3,886,205 |
| Sep 3, 2025 | 7.94 | 8.44 | 7.85 | 8.10 | 8.10 | 3.32% | 12,358,490 |
| Sep 2, 2025 | 7.77 | 8.23 | 7.77 | 7.84 | 7.84 | 1.29% | 9,403,090 |
| Sep 1, 2025 | 7.76 | 7.97 | 7.71 | 7.74 | 7.74 | 0.39% | 2,122,633 |
| 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 |