Siddiqsons Tin Plate Limited (PSX:STPL)
Pakistan · Delayed Price · Currency is PKR 7.97
-0.05 (-0.62%)
At close: Sep 29, 2026
Siddiqsons Tin Plate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 8.03 | 8.35 | 8.00 | 8.02 | 8.02 | -0.12% | 141,427 |
| Sep 25, 2026 | 8.00 | 8.15 | 7.95 | 8.03 | 8.03 | 0.25% | 292,644 |
| Sep 24, 2026 | 8.20 | 8.35 | 7.91 | 8.01 | 8.01 | -2.32% | 842,511 |
| Sep 23, 2026 | 8.23 | 8.38 | 8.02 | 8.20 | 8.20 | -0.12% | 477,064 |
| Sep 22, 2026 | 8.40 | 8.46 | 8.15 | 8.21 | 8.21 | -1.79% | 246,979 |
| Sep 21, 2026 | 8.33 | 8.43 | 8.30 | 8.36 | 8.36 | 0.60% | 397,183 |
| Sep 18, 2026 | 8.40 | 8.47 | 8.13 | 8.31 | 8.31 | 1.47% | 933,580 |
| Sep 17, 2026 | 7.79 | 8.28 | 7.79 | 8.19 | 8.19 | 5.68% | 860,408 |
| Sep 16, 2026 | 7.80 | 7.87 | 7.70 | 7.75 | 7.75 | -1.02% | 247,073 |
| Sep 15, 2026 | 7.80 | 7.98 | 7.75 | 7.83 | 7.83 | 0.13% | 528,393 |
| Sep 14, 2026 | 8.06 | 8.15 | 7.79 | 7.82 | 7.82 | -2.98% | 253,600 |
| Sep 11, 2026 | 8.04 | 8.17 | 7.79 | 8.06 | 8.06 | 0.62% | 486,382 |
| Sep 10, 2026 | 8.33 | 8.33 | 7.98 | 8.01 | 8.01 | -4.19% | 837,089 |
| Sep 9, 2026 | 8.30 | 8.60 | 8.20 | 8.36 | 8.36 | 0.36% | 637,705 |
| Sep 8, 2026 | 8.51 | 8.51 | 8.20 | 8.33 | 8.33 | -2.12% | 448,035 |
| Sep 7, 2026 | 8.68 | 8.68 | 8.50 | 8.51 | 8.51 | -0.58% | 390,076 |
| Sep 4, 2026 | 8.41 | 8.70 | 8.32 | 8.56 | 8.56 | -0.23% | 845,192 |
| Sep 3, 2026 | 8.60 | 8.70 | 8.26 | 8.58 | 8.58 | 3.62% | 942,726 |
| Sep 2, 2026 | 8.65 | 8.65 | 8.10 | 8.28 | 8.28 | -2.93% | 689,002 |
| Sep 1, 2026 | 8.64 | 8.80 | 8.47 | 8.53 | 8.53 | -1.16% | 946,176 |
| Aug 31, 2026 | 8.71 | 8.84 | 8.56 | 8.63 | 8.63 | -1.26% | 727,560 |
| Aug 28, 2026 | 8.75 | 8.90 | 8.68 | 8.74 | 8.74 | -0.79% | 547,027 |
| Aug 27, 2026 | 9.00 | 9.02 | 8.79 | 8.81 | 8.81 | -0.79% | 637,757 |
| Aug 25, 2026 | 8.99 | 9.10 | 8.83 | 8.88 | 8.88 | 0.23% | 1,227,287 |
| Aug 24, 2026 | 9.35 | 9.35 | 8.70 | 8.86 | 8.86 | -2.21% | 1,426,232 |
| Aug 21, 2026 | 9.25 | 9.35 | 8.93 | 9.06 | 9.06 | -1.52% | 2,042,403 |
| Aug 20, 2026 | 9.47 | 9.55 | 9.15 | 9.20 | 9.20 | -1.39% | 1,773,866 |
| Aug 19, 2026 | 9.21 | 9.63 | 9.15 | 9.33 | 9.33 | 1.30% | 7,533,578 |
| Aug 18, 2026 | 9.65 | 10.05 | 9.15 | 9.21 | 9.21 | -2.64% | 27,425,031 |
| Aug 17, 2026 | 9.60 | 9.68 | 9.13 | 9.46 | 9.46 | 1.61% | 5,160,098 |
| Aug 13, 2026 | 9.61 | 9.90 | 9.24 | 9.31 | 9.31 | -2.10% | 7,622,146 |
| Aug 12, 2026 | 9.61 | 10.28 | 9.30 | 9.51 | 9.51 | -2.06% | 25,565,990 |
| Aug 11, 2026 | 8.78 | 9.76 | 8.70 | 9.71 | 9.71 | 10.84% | 24,355,243 |
| Aug 10, 2026 | 8.54 | 8.87 | 8.44 | 8.76 | 8.76 | 1.62% | 2,394,972 |
| Aug 7, 2026 | 8.70 | 8.77 | 8.56 | 8.62 | 8.62 | -1.37% | 1,259,250 |
| Aug 6, 2026 | 8.96 | 8.96 | 8.70 | 8.74 | 8.74 | -0.79% | 1,636,553 |
| Aug 5, 2026 | 9.01 | 9.13 | 8.78 | 8.81 | 8.81 | -0.11% | 3,987,438 |
| Aug 4, 2026 | 8.48 | 8.90 | 8.40 | 8.82 | 8.82 | 4.13% | 6,653,888 |
| Aug 3, 2026 | 9.01 | 9.12 | 8.40 | 8.47 | 8.47 | -4.40% | 10,425,276 |
| Jul 31, 2026 | 8.74 | 9.00 | 8.61 | 8.86 | 8.86 | -3.49% | 10,044,626 |
| 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% | 50,224,225 |
| 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 |