Siddiqsons Tin Plate Limited (PSX:STPL)
Pakistan · Delayed Price · Currency is PKR 8.03
+0.49 (6.50%)
At close: Oct 19, 2026
Siddiqsons Tin Plate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 7.54 | 8.16 | 7.45 | 8.03 | 8.03 | 6.50% | 2,334,106 |
| Oct 16, 2026 | 7.60 | 7.85 | 7.47 | 7.54 | 7.54 | 1.21% | 622,830 |
| Oct 15, 2026 | 7.59 | 7.59 | 7.37 | 7.45 | 7.45 | 0.27% | 320,698 |
| Oct 14, 2026 | 7.43 | 7.69 | 7.40 | 7.43 | 7.43 | - | 350,142 |
| Oct 13, 2026 | 7.50 | 7.77 | 7.40 | 7.43 | 7.43 | -1.85% | 854,771 |
| Oct 12, 2026 | 7.62 | 7.69 | 7.52 | 7.57 | 7.57 | -0.66% | 278,560 |
| Oct 9, 2026 | 7.85 | 7.85 | 7.50 | 7.62 | 7.62 | -0.78% | 345,045 |
| Oct 8, 2026 | 7.69 | 8.00 | 7.61 | 7.68 | 7.68 | 1.32% | 1,000,682 |
| Oct 7, 2026 | 7.55 | 7.80 | 7.54 | 7.58 | 7.58 | 0.40% | 856,972 |
| Oct 6, 2026 | 7.46 | 8.14 | 7.45 | 7.55 | 7.55 | -0.79% | 2,447,820 |
| Oct 5, 2026 | 7.91 | 7.91 | 7.56 | 7.61 | 7.61 | -3.79% | 1,491,568 |
| Oct 2, 2026 | 8.18 | 8.18 | 7.81 | 7.91 | 7.91 | -1.25% | 290,363 |
| Oct 1, 2026 | 8.15 | 8.25 | 7.98 | 8.01 | 8.01 | -1.96% | 500,336 |
| Sep 30, 2026 | 8.17 | 8.25 | 7.80 | 8.17 | 8.17 | 2.51% | 437,054 |
| Sep 29, 2026 | 8.23 | 8.25 | 7.86 | 7.97 | 7.97 | -0.62% | 686,486 |
| 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 |