Siddiqsons Tin Plate Limited (PSX:STPL)
Pakistan · Delayed Price · Currency is PKR 7.49
+0.40 (5.64%)
At close: Apr 17, 2026
Siddiqsons Tin Plate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 6, 2026 | 6.19 | 6.24 | 6.03 | 6.16 | 6.16 | 1.48% | 107,196 |
| Apr 3, 2026 | 6.10 | 6.20 | 6.05 | 6.07 | 6.07 | -1.94% | 199,267 |
| Apr 2, 2026 | 6.19 | 6.30 | 6.12 | 6.19 | 6.19 | -1.12% | 85,359 |
| Apr 1, 2026 | 6.25 | 6.39 | 6.15 | 6.26 | 6.26 | 3.64% | 388,105 |
| Mar 31, 2026 | 6.25 | 6.25 | 6.00 | 6.04 | 6.04 | 0.50% | 181,151 |
| Mar 30, 2026 | 6.25 | 6.25 | 5.98 | 6.01 | 6.01 | -3.38% | 203,071 |
| Mar 27, 2026 | 6.38 | 6.48 | 6.20 | 6.22 | 6.22 | -1.58% | 205,794 |
| Mar 26, 2026 | 6.55 | 6.55 | 6.30 | 6.32 | 6.32 | -2.77% | 278,815 |
| Mar 25, 2026 | 6.28 | 6.60 | 6.24 | 6.50 | 6.50 | 3.50% | 599,490 |
| Mar 24, 2026 | 6.44 | 6.44 | 6.22 | 6.28 | 6.28 | 0.16% | 125,817 |
| Mar 19, 2026 | 6.64 | 6.64 | 6.10 | 6.27 | 6.27 | -0.63% | 280,328 |
| Mar 18, 2026 | 6.15 | 6.40 | 6.15 | 6.31 | 6.31 | 2.27% | 31,498 |
| Mar 17, 2026 | 6.38 | 6.38 | 6.15 | 6.17 | 6.17 | -0.32% | 113,790 |
| Mar 16, 2026 | 6.72 | 6.72 | 6.11 | 6.19 | 6.19 | -3.13% | 82,148 |
| Mar 13, 2026 | 6.21 | 6.46 | 6.21 | 6.39 | 6.39 | 2.73% | 60,989 |
| Mar 12, 2026 | 6.27 | 6.38 | 6.10 | 6.22 | 6.22 | -0.80% | 134,928 |
| Mar 11, 2026 | 6.56 | 6.56 | 6.25 | 6.27 | 6.27 | -2.64% | 235,284 |
| Mar 10, 2026 | 6.49 | 6.53 | 6.30 | 6.44 | 6.44 | 7.51% | 302,147 |
| Mar 9, 2026 | 6.13 | 6.35 | 5.65 | 5.99 | 5.99 | -8.27% | 395,683 |
| Mar 6, 2026 | 6.70 | 6.70 | 6.50 | 6.53 | 6.53 | -3.83% | 344,245 |
| Mar 5, 2026 | 6.44 | 6.85 | 6.40 | 6.79 | 6.79 | 5.76% | 652,316 |
| Mar 4, 2026 | 6.20 | 6.45 | 6.20 | 6.42 | 6.42 | 4.05% | 210,557 |
| Mar 3, 2026 | 5.72 | 6.40 | 5.55 | 6.17 | 6.17 | 1.15% | 547,332 |
| Mar 2, 2026 | 6.23 | 6.40 | 6.10 | 6.10 | 6.10 | -14.08% | 1,548,968 |
| Feb 27, 2026 | 7.20 | 7.25 | 7.01 | 7.10 | 7.10 | -1.25% | 250,840 |
| Feb 26, 2026 | 7.12 | 7.35 | 7.00 | 7.19 | 7.19 | 1.55% | 924,669 |
| Feb 25, 2026 | 7.65 | 7.65 | 7.02 | 7.08 | 7.08 | -4.84% | 1,785,797 |
| Feb 24, 2026 | 7.16 | 7.80 | 7.00 | 7.44 | 7.44 | 3.91% | 1,222,345 |
| Feb 23, 2026 | 7.78 | 7.78 | 7.06 | 7.16 | 7.16 | -7.85% | 483,337 |
| Feb 20, 2026 | 7.90 | 7.94 | 7.25 | 7.77 | 7.77 | 0.78% | 961,580 |
| Feb 19, 2026 | 8.12 | 8.24 | 7.52 | 7.71 | 7.71 | -5.86% | 264,383 |
| Feb 18, 2026 | 8.29 | 8.29 | 8.10 | 8.19 | 8.19 | 2.37% | 300,106 |
| Feb 17, 2026 | 8.28 | 8.28 | 7.90 | 8.00 | 8.00 | -0.25% | 551,203 |
| Feb 16, 2026 | 8.59 | 8.59 | 7.90 | 8.02 | 8.02 | -4.52% | 1,252,536 |
| Feb 13, 2026 | 8.51 | 8.57 | 8.20 | 8.40 | 8.40 | -0.59% | 500,758 |
| Feb 12, 2026 | 8.74 | 8.77 | 8.20 | 8.45 | 8.45 | -1.40% | 961,752 |
| Feb 11, 2026 | 8.80 | 8.89 | 8.50 | 8.57 | 8.57 | -1.15% | 716,344 |
| Feb 10, 2026 | 9.00 | 9.09 | 8.60 | 8.67 | 8.67 | -3.67% | 1,202,120 |
| Feb 9, 2026 | 9.15 | 9.40 | 8.93 | 9.00 | 9.00 | -1.42% | 1,213,298 |
| Feb 6, 2026 | 8.95 | 9.75 | 8.93 | 9.13 | 9.13 | 3.28% | 12,693,230 |
| Feb 4, 2026 | 8.61 | 8.92 | 8.56 | 8.84 | 8.84 | 2.79% | 1,184,839 |