Siddiqsons Tin Plate Ltd

STPL
🏛️ 巴基斯坦 →
8.38
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 6.40 6.50 6.20 6.41 0.1M
2022-12-29 6.16 6.37 6.16 6.37 0.0M
2022-12-28 6.35 6.45 6.10 6.11 0.1M
2022-12-27 6.35 6.60 6.35 6.45 0.0M
2022-12-26 6.63 6.69 6.50 6.65 0.1M
2022-12-23 6.55 6.55 6.31 6.45 0.1M
2022-12-22 6.50 6.63 6.40 6.40 0.1M
2022-12-21 6.22 6.63 6.20 6.60 0.2M
2022-12-20 6.75 6.75 6.40 6.50 0.2M
2022-12-19 6.90 6.90 6.80 6.80 0.0M
2022-12-16 7.00 7.15 6.83 7.03 0.1M
2022-12-15 7.31 7.31 7.02 7.03 0.2M
2022-12-14 7.50 7.55 7.45 7.45 0.0M
2022-12-13 7.52 7.63 7.47 7.50 0.1M
2022-12-12 7.70 7.70 7.52 7.51 0.0M
2022-12-09 7.61 7.74 7.50 7.60 0.2M
2022-12-08 7.70 7.75 7.61 7.61 0.0M
2022-12-07 7.76 7.83 7.72 7.72 0.1M
2022-12-06 7.75 7.75 7.66 7.70 0.0M
2022-12-05 7.70 7.98 7.65 7.65 0.2M
2022-12-02 7.94 7.94 7.71 7.80 0.0M
2022-12-01 8.10 8.10 7.70 7.90 0.2M
2022-11-30 8.14 8.14 7.85 7.94 0.0M
2022-11-29 7.99 8.15 7.82 8.15 0.0M
2022-11-28 8.10 8.14 7.75 7.80 0.3M
2022-11-25 8.40 8.40 8.18 8.24 0.0M
2022-11-24 8.31 8.31 8.16 8.18 0.0M
2022-11-23 8.25 8.28 8.19 8.27 0.0M
2022-11-22 8.25 8.32 8.15 8.20 0.0M
2022-11-21 8.35 8.35 8.16 8.25 0.0M
2022-11-18 8.21 8.27 8.14 8.23 0.1M
2022-11-17 8.44 8.50 8.21 8.21 0.9M
2022-11-16 8.42 8.42 8.20 8.26 0.2M
2022-11-15 8.40 8.50 8.21 8.27 0.2M
2022-11-14 8.36 8.38 8.15 8.25 0.2M
2022-11-11 8.60 9.10 8.42 8.54 0.1M
2022-11-10 8.46 8.66 8.35 8.50 0.4M
2022-11-08 8.37 8.48 8.30 8.32 0.2M
2022-11-07 8.25 8.48 8.25 8.38 0.2M
2022-11-04 8.30 8.45 8.23 8.30 0.2M
2022-11-03 8.38 8.64 8.38 8.40 1.3M
2022-11-02 8.50 8.55 8.20 8.30 0.3M
2022-11-01 8.12 8.69 8.12 8.50 0.8M
2022-10-31 8.10 8.10 7.99 8.00 0.0M
2022-10-28 8.15 8.18 8.00 8.05 0.1M
2022-10-27 8.39 8.40 8.15 8.18 0.2M
2022-10-26 8.36 8.49 8.10 8.12 0.2M
2022-10-25 8.89 8.89 8.40 8.55 0.5M
2022-10-24 9.26 9.26 8.80 8.82 0.5M
2022-10-21 8.68 9.63 8.64 9.06 4.4M
2022-10-20 8.60 8.77 8.51 8.60 0.6M
2022-10-19 8.38 8.73 8.31 8.50 0.7M
2022-10-18 8.47 8.48 8.22 8.30 0.4M
2022-10-17 8.60 8.67 8.26 8.26 1.0M
2022-10-14 8.75 8.75 8.60 8.70 0.2M
2022-10-13 8.70 8.75 8.55 8.55 0.3M
2022-10-12 8.80 8.85 8.69 8.69 0.1M
2022-10-11 8.88 8.95 8.79 8.79 0.3M
2022-10-10 8.93 9.00 8.80 8.89 0.4M
2022-10-07 8.83 8.89 8.77 8.88 0.2M
2022-10-06 8.86 8.95 8.80 8.80 0.2M
2022-10-05 8.85 9.00 8.80 8.89 0.2M
2022-10-04 9.14 9.14 8.85 8.87 0.2M
2022-10-03 8.89 9.25 8.80 9.14 0.2M
2022-09-30 9.10 9.18 8.95 9.00 0.1M
2022-09-29 9.27 9.28 9.09 9.10 0.0M
2022-09-28 9.48 9.48 9.25 9.25 0.0M
2022-09-27 9.35 9.46 9.29 9.42 0.2M
2022-09-26 9.05 9.39 9.00 9.25 0.2M
2022-09-23 9.24 9.25 8.99 9.00 0.1M
2022-09-22 9.10 9.11 9.02 9.15 0.0M
2022-09-21 9.49 9.49 9.03 9.25 0.1M
2022-09-20 9.32 9.51 9.30 9.47 0.1M
2022-09-19 9.85 9.85 9.50 9.50 0.7M
2022-09-16 9.87 9.97 9.80 9.80 0.0M
2022-09-15 9.95 9.99 9.85 9.85 0.0M
2022-09-14 9.92 9.95 9.84 9.84 0.1M
2022-09-13 10.05 10.05 9.98 10.00 0.1M
2022-09-12 10.20 10.20 10.01 10.05 0.1M
2022-09-09 10.23 10.33 10.10 10.15 0.1M
2022-09-08 10.00 10.20 9.97 10.15 0.7M
2022-09-07 10.25 10.25 9.95 9.95 0.2M
2022-09-06 10.20 10.25 10.10 10.15 0.0M
2022-09-05 10.36 10.58 10.10 10.10 0.1M
2022-09-02 10.30 10.57 10.26 10.36 0.1M
2022-09-01 10.25 10.55 10.25 10.30 0.1M
2022-08-31 10.30 10.40 10.23 10.23 0.0M
2022-08-30 10.40 10.44 10.17 10.30 0.2M
2022-08-29 10.25 10.25 10.01 10.20 0.1M
2022-08-26 10.33 10.33 10.30 10.30 0.0M
2022-08-25 10.40 10.60 10.25 10.30 0.1M
2022-08-24 10.70 10.79 10.45 10.45 0.2M
2022-08-23 10.65 10.94 10.65 10.69 0.2M
2022-08-22 10.80 10.85 10.75 10.75 0.1M
2022-08-19 11.44 11.44 11.00 11.00 0.1M
2022-08-18 11.44 11.50 11.18 11.23 0.2M
2022-08-17 10.85 11.15 10.81 11.10 0.1M
2022-08-16 11.22 11.40 11.06 11.06 0.3M
2022-08-15 10.88 11.40 10.88 11.20 0.5M
2022-08-12 10.77 10.95 10.77 10.95 0.2M
2022-08-11 11.00 11.03 10.75 10.80 0.1M
2022-08-10 11.00 11.24 10.94 10.99 0.3M
2022-08-05 11.00 11.31 10.95 11.20 0.2M
2022-08-04 10.95 11.25 10.86 10.90 0.4M
2022-08-03 10.50 10.95 10.50 10.80 0.5M
2022-08-02 10.45 10.62 10.45 10.55 0.1M
2022-08-01 10.51 10.70 10.51 10.60 0.1M
2022-07-29 10.52 10.55 10.50 10.50 0.1M
2022-07-28 10.58 10.90 10.47 10.60 0.6M
2022-07-27 10.30 10.60 10.19 10.55 0.7M
2022-07-26 9.90 10.50 9.89 10.12 0.5M
2022-07-25 9.60 9.99 9.51 9.89 0.0M
2022-07-22 9.99 10.00 9.52 9.80 0.1M
2022-07-21 9.71 9.90 9.71 9.80 0.1M
2022-07-20 9.80 10.05 9.75 9.77 0.1M
2022-07-19 10.20 10.24 9.80 9.80 0.2M
2022-07-18 10.32 10.36 10.03 10.11 0.1M
2022-07-15 10.50 10.60 10.45 10.49 0.1M
2022-07-14 10.50 10.70 10.40 10.68 0.1M
2022-07-13 10.26 10.50 10.22 10.22 0.2M
2022-07-07 10.34 10.45 10.34 10.48 0.0M
2022-07-06 10.50 10.50 10.32 10.38 0.1M
2022-07-05 10.45 10.55 10.45 10.45 0.0M
2022-07-04 10.60 10.60 10.40 10.51 0.1M
2022-07-01 10.51 10.95 10.50 10.64 0.1M
2022-06-30 10.61 10.69 10.54 10.58 0.0M
2022-06-29 10.75 10.80 10.70 10.70 0.0M
2022-06-28 10.80 10.88 10.71 10.80 0.1M
2022-06-27 10.95 10.96 10.68 10.78 0.1M
2022-06-24 11.17 11.17 10.62 10.68 0.1M
2022-06-23 11.11 11.40 11.00 11.11 0.3M
2022-06-22 11.25 11.60 11.00 11.07 0.1M
2022-06-21 11.00 11.15 10.85 11.07 0.1M
2022-06-20 11.02 11.02 10.85 10.86 0.1M
2022-06-17 10.85 11.40 10.85 11.19 0.1M
2022-06-16 11.02 11.24 11.00 11.00 0.1M
2022-06-15 11.35 11.35 11.10 11.10 0.1M
2022-06-14 11.10 11.49 11.05 11.35 0.0M
2022-06-13 11.31 11.31 11.10 11.10 0.0M
2022-06-10 11.80 11.90 11.50 11.50 0.2M
2022-06-09 11.15 11.99 11.10 11.60 0.5M
2022-06-08 11.19 11.30 10.85 10.97 0.2M
2022-06-07 11.10 11.26 11.02 11.02 0.1M
2022-06-06 11.10 11.25 10.86 11.25 0.1M
2022-06-03 10.81 11.28 10.75 10.85 0.3M
2022-06-02 11.05 11.10 10.76 11.00 0.3M
2022-06-01 11.06 11.50 11.05 11.15 0.1M
2022-05-31 11.02 11.25 11.02 11.03 0.2M
2022-05-30 11.29 11.34 11.09 11.09 0.1M
2022-05-27 11.20 11.70 11.11 11.11 0.3M
2022-05-26 10.95 11.20 10.86 11.20 0.2M
2022-05-25 10.99 10.99 10.52 10.87 0.4M
2022-05-24 10.90 10.95 10.80 10.95 0.1M
2022-05-23 10.90 11.23 10.75 10.75 0.1M
2022-05-20 11.29 11.48 11.15 11.15 0.1M
2022-05-19 11.26 11.30 11.01 11.15 0.3M
2022-05-18 10.36 11.53 10.36 11.20 0.3M
2022-05-17 10.49 10.65 10.49 10.52 0.1M
2022-05-16 10.30 10.75 9.61 10.25 0.4M
2022-05-13 10.70 10.70 10.56 10.69 0.0M
2022-05-12 10.40 10.90 10.25 10.50 0.2M
2022-05-11 10.63 10.75 10.25 10.50 0.3M
2022-05-10 10.75 10.90 10.75 10.85 0.2M
2022-05-09 11.16 11.16 10.61 10.70 0.3M
2022-05-06 11.75 11.80 11.15 11.20 0.3M
2022-04-28 11.71 11.85 11.71 11.84 0.1M
2022-04-27 11.97 12.05 11.95 12.00 0.3M
2022-04-26 12.01 12.13 12.00 12.00 0.1M
2022-04-25 11.85 12.24 11.81 12.04 1.4M
2022-04-22 11.80 11.83 11.70 11.75 0.0M
2022-04-21 11.80 11.83 11.65 11.70 0.4M
2022-04-20 11.90 11.90 11.62 11.80 0.3M
2022-04-19 12.00 12.10 11.70 11.70 0.5M
2022-04-18 11.95 12.15 11.90 12.00 0.3M
2022-04-15 12.10 12.30 11.98 12.05 0.4M
2022-04-14 12.15 12.15 11.90 12.13 0.5M
2022-04-13 12.45 12.45 11.84 11.86 1.1M
2022-04-12 12.67 12.82 12.22 12.35 1.0M
2022-04-11 12.50 12.99 12.50 12.80 0.9M
2022-04-08 12.13 12.20 12.02 12.12 0.1M
2022-04-07 12.25 12.33 12.11 12.15 0.3M
2022-04-06 12.20 12.40 12.13 12.40 0.0M
2022-04-05 11.97 12.50 11.97 12.13 0.7M
2022-04-04 11.52 12.10 11.51 12.10 0.4M
2022-04-01 12.30 12.46 12.00 12.00 1.0M
2022-03-31 12.03 12.65 12.00 12.40 0.5M
2022-03-30 11.56 12.40 11.51 12.00 1.0M
2022-03-29 11.25 12.00 11.16 11.90 0.6M
2022-03-28 10.51 11.20 10.51 11.10 0.2M
2022-03-25 10.75 10.85 10.56 10.85 0.2M
2022-03-24 10.51 10.79 10.50 10.75 0.1M
2022-03-22 10.75 10.85 10.65 10.85 0.1M
2022-03-21 10.50 10.75 10.50 10.75 0.1M
2022-03-18 10.67 10.79 10.50 10.63 0.3M
2022-03-17 11.10 11.18 10.99 11.08 0.1M
2022-03-16 10.59 11.25 10.59 11.00 0.2M
2022-03-15 10.48 10.95 10.40 10.95 0.2M
2022-03-14 10.46 10.50 10.20 10.25 0.2M
2022-03-11 10.68 10.90 10.25 10.48 0.3M
2022-03-10 10.64 10.90 10.50 10.75 0.1M
2022-03-09 10.45 10.60 10.20 10.44 0.1M
2022-03-08 10.44 10.85 10.30 10.31 0.2M
2022-03-07 11.05 11.15 10.50 10.74 0.2M
2022-03-04 11.50 11.50 11.00 11.12 0.4M
2022-03-03 11.62 11.95 11.35 11.45 0.2M
2022-03-02 11.20 11.89 11.11 11.75 0.7M
2022-03-01 11.50 11.53 11.25 11.40 0.3M
2022-02-28 11.45 11.85 10.71 11.49 0.5M
2022-02-25 11.40 11.40 10.99 11.10 0.2M
2022-02-24 11.52 11.70 11.02 11.05 0.4M
2022-02-23 11.70 12.00 11.56 11.95 0.2M
2022-02-22 11.61 11.99 11.55 11.74 0.2M
2022-02-21 12.14 12.14 11.80 11.87 0.1M
2022-02-18 11.81 12.10 11.80 12.08 0.1M
2022-02-17 12.28 12.28 11.80 11.90 0.2M
2022-02-16 12.20 12.20 12.03 12.15 0.1M
2022-02-15 12.05 12.35 12.00 12.30 0.3M
2022-02-14 12.50 12.50 12.01 12.14 0.3M
2022-02-11 12.79 12.80 12.33 12.51 0.2M
2022-02-10 12.40 12.99 12.40 12.52 1.6M
2022-02-09 12.07 12.60 11.91 12.41 1.9M
2022-02-08 12.10 12.23 12.00 12.06 0.2M
2022-02-07 12.16 12.50 12.02 12.02 0.4M
2022-02-04 12.16 12.35 12.15 12.22 0.2M
2022-02-03 12.50 12.50 12.17 12.17 0.2M
2022-02-02 12.44 12.45 12.21 12.30 0.2M
2022-02-01 12.40 12.46 12.18 12.31 0.5M
2022-01-31 12.10 12.25 11.96 12.23 0.3M
2022-01-28 11.96 12.19 11.86 12.01 0.5M
2022-01-27 11.99 12.15 11.81 12.00 0.1M
2022-01-26 11.76 12.25 11.75 12.00 0.6M
2022-01-25 11.95 12.01 11.80 11.85 0.1M
2022-01-24 11.78 11.97 11.75 11.80 0.0M
2022-01-21 11.80 12.00 11.80 11.97 0.2M
2022-01-20 11.82 11.94 11.51 11.80 0.2M
2022-01-19 12.12 12.29 11.80 11.81 0.3M
2022-01-18 12.19 12.39 12.16 12.20 0.3M
2022-01-17 12.33 12.40 12.20 12.21 0.2M
2022-01-14 12.65 12.72 12.48 12.50 0.2M
2022-01-13 12.91 12.91 12.60 12.70 0.3M
2022-01-12 13.09 13.25 12.85 12.89 1.4M
2022-01-11 12.50 13.00 12.45 12.90 1.4M
2022-01-10 12.40 12.72 12.37 12.63 1.0M
2022-01-07 12.32 12.39 12.20 12.22 0.4M
2022-01-06 12.50 12.64 12.25 12.28 0.3M
2022-01-05 12.35 12.50 12.27 12.42 0.5M
2022-01-04 12.10 12.44 12.10 12.40 0.9M
2022-01-03 12.10 12.64 11.50 12.10 2.4M