Siddiqsons Tin Plate Limited (PSX:STPL)
Pakistan · Delayed Price · Currency is PKR 9.18
-1.00 (-9.82%)
At close: Jul 30, 2026
Siddiqsons Tin Plate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 10.01 | 10.06 | 9.16 | 9.18 | 9.18 | -9.82% | 16,696,484 |
| Jul 29, 2026 | 9.44 | 10.18 | 9.27 | 10.18 | 10.18 | 10.89% | 50,224,220 |
| Jul 28, 2026 | 8.20 | 9.18 | 8.10 | 9.18 | 9.18 | 12.22% | 18,863,138 |
| Jul 27, 2026 | 8.18 | 8.35 | 8.04 | 8.18 | 8.18 | 0.86% | 1,268,202 |
| Jul 24, 2026 | 7.71 | 8.49 | 7.70 | 8.11 | 8.11 | 2.79% | 2,870,008 |
| Jul 23, 2026 | 7.86 | 8.13 | 7.71 | 7.89 | 7.89 | -1.38% | 536,816 |
| Jul 22, 2026 | 8.16 | 8.25 | 8.00 | 8.00 | 8.00 | -1.60% | 310,639 |
| Jul 21, 2026 | 8.13 | 8.20 | 8.07 | 8.13 | 8.13 | 0.99% | 407,376 |
| Jul 20, 2026 | 8.06 | 8.19 | 7.80 | 8.05 | 8.05 | -0.25% | 312,964 |
| Jul 17, 2026 | 8.28 | 8.28 | 8.05 | 8.07 | 8.07 | -1.82% | 346,766 |
| Jul 16, 2026 | 8.16 | 8.33 | 8.16 | 8.22 | 8.22 | 0.49% | 296,168 |
| Jul 15, 2026 | 7.90 | 8.28 | 7.90 | 8.18 | 8.18 | 2.00% | 430,369 |
| Jul 14, 2026 | 8.39 | 8.50 | 7.95 | 8.02 | 8.02 | -4.64% | 860,205 |
| Jul 13, 2026 | 8.48 | 8.55 | 8.30 | 8.41 | 8.41 | -2.32% | 598,235 |
| Jul 10, 2026 | 8.69 | 8.84 | 8.51 | 8.61 | 8.61 | 0.35% | 875,076 |
| Jul 9, 2026 | 8.40 | 8.79 | 8.38 | 8.58 | 8.58 | 1.66% | 1,855,346 |
| Jul 8, 2026 | 8.74 | 8.74 | 8.30 | 8.44 | 8.44 | -3.54% | 3,210,449 |
| Jul 7, 2026 | 8.41 | 9.39 | 8.33 | 8.75 | 8.75 | 4.29% | 26,258,486 |
| Jul 6, 2026 | 8.46 | 8.47 | 8.30 | 8.39 | 8.39 | 0.24% | 653,397 |
| Jul 3, 2026 | 8.40 | 8.59 | 8.31 | 8.37 | 8.37 | -0.24% | 699,728 |
| Jul 2, 2026 | 8.27 | 8.60 | 8.20 | 8.39 | 8.39 | 2.07% | 2,352,136 |
| Jul 1, 2026 | 8.31 | 8.43 | 8.06 | 8.22 | 8.22 | -0.24% | 1,367,507 |
| Jun 30, 2026 | 8.22 | 8.39 | 8.19 | 8.24 | 8.24 | 0.61% | 672,800 |
| Jun 29, 2026 | 8.28 | 8.48 | 8.13 | 8.19 | 8.19 | -2.73% | 720,325 |
| Jun 24, 2026 | 8.45 | 8.70 | 8.35 | 8.42 | 8.42 | -0.36% | 994,220 |
| Jun 23, 2026 | 8.50 | 8.53 | 8.24 | 8.45 | 8.45 | 1.08% | 1,181,628 |
| Jun 22, 2026 | 8.44 | 8.60 | 8.27 | 8.36 | 8.36 | -0.71% | 702,131 |
| 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 |