Siddiqsons Tin Plate Limited (PSX:STPL)
Pakistan · Delayed Price · Currency is PKR 8.42
-0.24 (-2.77%)
At close: Jun 19, 2026
Siddiqsons Tin Plate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 8.74 | 8.76 | 8.38 | 8.42 | 8.42 | -2.77% | 1,308,224 |
| Jun 18, 2026 | 8.67 | 8.90 | 8.60 | 8.66 | 8.66 | -0.12% | 2,092,783 |
| Jun 17, 2026 | 8.79 | 8.90 | 8.52 | 8.67 | 8.67 | -2.58% | 5,256,592 |
| Jun 16, 2026 | 9.99 | 10.40 | 8.79 | 8.90 | 8.90 | -5.72% | 43,732,570 |
| Jun 15, 2026 | 9.40 | 9.44 | 8.95 | 9.44 | 9.44 | 11.85% | 16,495,320 |
| Jun 12, 2026 | 7.95 | 8.71 | 7.65 | 8.44 | 8.44 | 9.47% | 5,809,629 |
| Jun 11, 2026 | 7.80 | 7.91 | 7.60 | 7.71 | 7.71 | -1.53% | 488,743 |
| Jun 10, 2026 | 8.06 | 8.35 | 7.70 | 7.83 | 7.83 | -1.39% | 5,331,179 |
| Jun 9, 2026 | 7.60 | 8.30 | 7.60 | 7.94 | 7.94 | 5.73% | 8,073,251 |
| Jun 8, 2026 | 7.67 | 7.67 | 7.31 | 7.51 | 7.51 | -2.09% | 770,875 |
| Jun 5, 2026 | 7.78 | 7.89 | 7.55 | 7.67 | 7.67 | 1.05% | 1,408,661 |
| Jun 4, 2026 | 7.56 | 7.75 | 7.50 | 7.59 | 7.59 | 0.40% | 1,177,142 |
| Jun 3, 2026 | 7.26 | 7.95 | 7.24 | 7.56 | 7.56 | 4.28% | 3,711,418 |
| Jun 2, 2026 | 7.45 | 7.45 | 7.15 | 7.25 | 7.25 | -0.28% | 731,174 |
| Jun 1, 2026 | 7.33 | 7.51 | 7.25 | 7.27 | 7.27 | -0.68% | 755,229 |
| May 29, 2026 | 7.59 | 7.59 | 7.02 | 7.32 | 7.32 | -2.40% | 560,141 |
| May 25, 2026 | 7.51 | 7.64 | 7.33 | 7.50 | 7.50 | 0.81% | 407,016 |
| May 22, 2026 | 7.65 | 7.65 | 7.30 | 7.44 | 7.44 | -0.93% | 280,131 |
| May 21, 2026 | 7.48 | 7.79 | 7.15 | 7.51 | 7.51 | 1.21% | 1,123,473 |
| May 20, 2026 | 7.72 | 7.89 | 7.37 | 7.42 | 7.42 | -4.01% | 4,169,390 |
| May 19, 2026 | 7.07 | 7.83 | 6.78 | 7.73 | 7.73 | 13.18% | 7,254,975 |
| May 18, 2026 | 7.24 | 7.24 | 6.80 | 6.83 | 6.83 | -3.80% | 337,178 |
| May 15, 2026 | 7.55 | 7.55 | 7.04 | 7.10 | 7.10 | -3.53% | 1,804,880 |
| May 14, 2026 | 7.62 | 7.74 | 7.32 | 7.36 | 7.36 | -0.81% | 1,109,635 |
| May 13, 2026 | 7.74 | 7.74 | 7.25 | 7.42 | 7.42 | -1.20% | 755,395 |
| May 12, 2026 | 7.70 | 7.99 | 7.40 | 7.51 | 7.51 | -1.96% | 1,318,469 |
| May 11, 2026 | 7.27 | 7.70 | 7.20 | 7.66 | 7.66 | 4.79% | 1,361,553 |
| May 8, 2026 | 7.25 | 7.55 | 7.20 | 7.31 | 7.31 | 0.83% | 577,081 |
| May 7, 2026 | 7.16 | 7.44 | 7.16 | 7.25 | 7.25 | 1.40% | 333,655 |
| May 6, 2026 | 6.90 | 7.26 | 6.90 | 7.15 | 7.15 | 3.62% | 316,831 |
| May 5, 2026 | 6.92 | 6.95 | 6.75 | 6.90 | 6.90 | -0.14% | 329,876 |
| May 4, 2026 | 7.07 | 7.19 | 6.70 | 6.91 | 6.91 | 0.44% | 518,401 |
| Apr 30, 2026 | 7.05 | 7.20 | 6.80 | 6.88 | 6.88 | -2.27% | 410,727 |
| Apr 29, 2026 | 7.25 | 7.36 | 7.01 | 7.04 | 7.04 | -1.81% | 358,396 |
| Apr 28, 2026 | 7.28 | 7.35 | 7.15 | 7.17 | 7.17 | -0.69% | 848,816 |
| Apr 27, 2026 | 7.16 | 7.30 | 7.16 | 7.22 | 7.22 | 0.28% | 304,066 |
| Apr 24, 2026 | 7.30 | 7.39 | 7.10 | 7.20 | 7.20 | -1.64% | 768,595 |
| Apr 23, 2026 | 7.36 | 7.65 | 7.12 | 7.32 | 7.32 | 1.39% | 957,328 |
| Apr 22, 2026 | 7.32 | 7.40 | 7.05 | 7.22 | 7.22 | -1.37% | 1,009,745 |
| Apr 21, 2026 | 7.20 | 7.50 | 7.20 | 7.32 | 7.32 | 0.41% | 454,634 |
| Apr 20, 2026 | 7.40 | 7.80 | 6.85 | 7.29 | 7.29 | -2.67% | 1,761,848 |
| Apr 17, 2026 | 7.25 | 7.55 | 7.15 | 7.49 | 7.49 | 5.64% | 2,034,174 |
| Apr 16, 2026 | 7.00 | 7.30 | 6.85 | 7.09 | 7.09 | 2.01% | 770,112 |
| Apr 15, 2026 | 6.93 | 7.05 | 6.81 | 6.95 | 6.95 | 2.36% | 963,518 |
| Apr 14, 2026 | 6.79 | 6.80 | 6.58 | 6.79 | 6.79 | 4.46% | 351,718 |
| Apr 13, 2026 | 6.69 | 6.70 | 6.45 | 6.50 | 6.50 | -5.25% | 253,741 |
| Apr 10, 2026 | 6.54 | 7.21 | 6.54 | 6.86 | 6.86 | 4.89% | 2,099,715 |
| Apr 9, 2026 | 6.80 | 6.80 | 6.50 | 6.54 | 6.54 | -3.96% | 383,484 |
| Apr 8, 2026 | 6.62 | 6.92 | 6.35 | 6.81 | 6.81 | 8.79% | 851,930 |
| Apr 7, 2026 | 6.06 | 6.35 | 6.06 | 6.26 | 6.26 | 1.62% | 35,628 |