Siddiqsons Tin Plate Ltd (STPL)

STPL
🏛️ パキスタン →
8.38
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 12.26 12.39 12.10 12.17 0.3M
2021-12-30 12.39 12.49 12.21 12.30 0.3M
2021-12-29 12.05 12.39 11.91 12.30 0.3M
2021-12-28 12.22 12.22 12.05 12.13 0.0M
2021-12-27 12.08 12.23 12.05 12.09 0.1M
2021-12-24 12.22 12.50 12.09 12.20 0.3M
2021-12-23 12.47 12.47 12.25 12.28 0.2M
2021-12-22 12.63 12.64 12.31 12.36 0.2M
2021-12-21 12.79 12.85 12.37 12.55 1.2M
2021-12-20 12.67 12.68 12.20 12.35 1.7M
2021-12-17 12.35 12.57 11.87 12.45 0.9M
2021-12-16 12.36 12.36 12.00 12.10 0.6M
2021-12-15 12.19 12.50 11.87 12.30 0.8M
2021-12-14 11.21 11.80 11.21 11.80 0.4M
2021-12-13 11.20 11.50 11.01 11.49 0.5M
2021-12-10 11.51 11.51 11.15 11.23 0.3M
2021-12-09 12.20 12.20 11.57 11.75 0.6M
2021-12-08 12.12 12.25 11.71 11.85 0.5M
2021-12-07 12.05 12.40 11.85 12.03 0.3M
2021-12-06 12.45 12.50 11.80 11.80 0.3M
2021-12-03 12.25 12.45 11.86 12.01 0.7M
2021-12-02 13.01 13.01 12.02 12.02 2.2M
2021-12-01 12.56 13.49 12.56 12.85 2.6M
2021-11-30 12.99 13.20 12.40 12.70 2.2M
2021-11-29 11.50 12.50 11.36 12.48 1.3M
2021-11-26 11.10 11.90 11.05 11.89 1.5M
2021-11-25 11.40 11.48 11.10 11.28 0.3M
2021-11-24 11.30 11.60 11.00 11.40 0.8M
2021-11-23 11.83 12.20 11.50 11.60 0.8M
2021-11-22 12.00 12.20 11.97 12.01 0.2M
2021-11-19 12.06 12.40 12.06 12.22 0.4M
2021-11-18 12.34 12.38 12.00 12.21 0.7M
2021-11-17 12.40 12.44 12.10 12.20 0.3M
2021-11-16 12.44 12.59 12.25 12.45 1.0M
2021-11-15 12.56 12.70 12.11 12.28 0.6M
2021-11-12 12.56 12.75 12.35 12.40 0.9M
2021-11-11 12.99 13.09 12.66 12.70 0.4M
2021-11-10 12.73 13.00 12.53 12.90 0.8M
2021-11-09 13.49 13.50 12.55 12.70 1.3M
2021-11-08 13.43 13.80 13.35 13.35 0.9M
2021-11-05 13.53 14.06 13.35 13.43 2.4M
2021-11-04 13.65 13.95 13.40 13.75 2.5M
2021-11-03 13.19 13.73 12.90 13.49 4.3M
2021-11-02 12.60 13.40 12.50 13.25 4.5M
2021-11-01 12.22 12.89 12.22 12.55 2.8M
2021-10-29 12.34 12.34 11.92 12.08 0.7M
2021-10-28 12.30 12.30 11.90 12.15 0.7M
2021-10-27 12.10 12.55 11.90 12.20 0.9M
2021-10-26 11.91 11.99 11.85 11.95 0.3M
2021-10-25 11.70 12.00 11.70 11.95 0.1M
2021-10-22 12.05 12.05 11.65 11.86 1.3M
2021-10-21 12.28 12.44 12.00 12.05 0.8M
2021-10-20 11.75 12.70 11.75 12.30 2.1M
2021-10-18 12.01 12.05 11.58 11.82 1.0M
2021-10-15 12.20 12.35 12.00 12.24 1.2M
2021-10-14 11.80 12.28 11.75 12.06 1.2M
2021-10-13 12.21 12.60 11.50 11.97 0.8M
2021-10-12 12.11 12.25 11.80 12.20 0.6M
2021-10-11 12.60 12.60 12.10 12.20 0.6M
2021-10-08 13.00 13.00 12.62 12.71 0.4M
2021-10-07 13.08 13.30 12.70 13.05 0.6M
2021-10-06 13.11 13.20 12.91 12.99 0.6M
2021-10-05 13.70 13.77 13.20 13.20 1.0M
2021-10-04 13.30 13.97 13.00 13.55 3.2M
2021-10-01 12.25 13.34 12.22 13.34 3.5M
2021-09-30 12.30 12.46 11.95 12.43 0.4M
2021-09-29 12.75 12.88 12.00 12.20 0.8M
2021-09-28 12.43 12.90 12.00 12.77 1.1M
2021-09-27 12.70 12.80 11.90 12.26 1.1M
2021-09-24 13.10 13.30 12.50 12.71 2.3M
2021-09-23 13.76 13.95 13.01 13.20 2.9M
2021-09-22 14.20 14.35 13.35 13.65 2.2M
2021-09-21 14.95 14.96 14.20 14.30 0.8M
2021-09-20 14.91 15.09 14.50 14.79 0.8M
2021-09-17 15.19 15.34 14.85 14.85 0.5M
2021-09-16 14.66 15.35 14.50 15.19 1.5M
2021-09-15 15.09 15.09 14.65 14.65 1.5M
2021-09-14 15.71 15.80 14.80 15.00 1.7M
2021-09-13 15.79 16.19 15.71 15.71 0.8M
2021-09-10 16.00 16.10 15.72 15.72 0.8M
2021-09-09 16.24 16.25 15.85 15.93 1.9M
2021-09-08 16.40 16.40 15.90 16.00 1.3M
2021-09-07 16.39 16.39 16.10 16.30 0.5M
2021-09-06 16.60 16.74 16.30 16.33 0.7M
2021-09-03 16.60 16.80 16.40 16.40 1.3M
2021-09-02 16.90 17.25 16.70 16.74 4.9M
2021-09-01 16.30 16.93 16.30 16.85 3.6M
2021-08-31 16.32 16.48 16.10 16.28 1.0M
2021-08-30 16.25 16.64 16.16 16.22 1.0M
2021-08-27 16.65 16.65 16.05 16.40 1.0M
2021-08-26 16.75 17.10 16.55 16.79 1.4M
2021-08-25 17.07 17.16 16.75 16.80 2.4M
2021-08-24 16.65 17.30 16.65 16.91 4.1M
2021-08-23 16.48 16.90 16.48 16.61 1.1M
2021-08-20 16.48 16.56 16.25 16.48 0.8M
2021-08-17 16.38 16.45 16.06 16.15 0.7M
2021-08-16 16.34 16.35 15.90 16.10 0.7M
2021-08-13 16.70 16.72 16.25 16.26 0.3M
2021-08-12 16.75 16.75 16.30 16.64 0.3M
2021-08-11 16.90 17.10 16.60 16.62 1.5M
2021-08-10 16.41 16.90 16.02 16.80 1.1M
2021-08-09 17.08 17.20 16.40 16.65 0.9M
2021-08-06 17.14 17.39 16.85 16.94 1.6M
2021-08-05 17.40 17.59 17.08 17.12 0.8M
2021-08-04 17.22 17.54 17.00 17.20 2.3M
2021-08-03 16.90 17.40 16.90 17.15 2.6M
2021-08-02 16.34 16.96 16.34 16.89 0.9M
2021-07-30 17.01 17.25 16.15 16.29 2.1M
2021-07-29 16.86 17.18 16.66 16.99 1.7M
2021-07-28 17.50 17.79 16.90 17.10 2.0M
2021-07-27 17.51 18.01 17.40 17.50 2.4M
2021-07-26 17.99 17.99 17.52 17.52 1.6M
2021-07-23 18.40 18.60 17.81 17.92 4.0M
2021-07-19 17.50 18.25 17.03 18.20 9.2M
2021-07-16 17.59 17.59 17.11 17.49 0.7M
2021-07-15 17.39 17.72 17.30 17.40 2.4M
2021-07-14 17.90 18.20 17.30 17.49 3.8M
2021-07-13 17.20 18.10 17.06 17.69 7.7M
2021-07-12 17.05 17.29 16.75 16.96 1.4M
2021-07-09 17.35 17.44 17.00 17.07 1.5M
2021-07-08 16.91 17.70 16.91 17.25 2.1M
2021-07-07 17.25 17.25 16.80 17.04 1.8M
2021-07-06 17.80 17.96 17.05 17.10 2.6M
2021-07-05 18.18 18.39 17.52 17.70 2.0M
2021-07-02 18.98 18.99 18.25 18.31 2.4M
2021-07-01 19.14 19.25 18.57 18.74 6.5M
2021-06-30 19.20 19.79 19.04 19.20 14.8M
2021-06-29 17.26 18.57 17.26 18.57 6.7M
2021-06-28 17.60 17.86 17.10 17.10 2.9M
2021-06-25 17.48 18.26 17.20 17.60 8.0M
2021-06-24 17.04 17.80 17.04 17.30 2.0M
2021-06-23 17.18 17.35 16.95 17.25 1.4M
2021-06-22 17.20 17.55 17.01 17.14 1.5M
2021-06-21 17.46 17.50 17.05 17.08 1.4M
2021-06-18 17.65 17.85 17.34 17.40 2.0M
2021-06-17 18.16 18.18 17.55 17.70 2.2M
2021-06-16 18.33 18.49 17.99 18.03 4.1M
2021-06-15 17.76 18.36 17.65 18.00 9.1M
2021-06-14 17.70 17.88 17.20 17.71 5.8M
2021-06-11 17.26 17.48 17.00 17.21 2.4M
2021-06-10 17.20 17.62 17.20 17.38 2.3M
2021-06-09 17.78 17.80 17.10 17.18 1.8M
2021-06-08 18.07 18.10 17.50 17.59 2.2M
2021-06-07 18.09 18.10 17.81 17.95 3.7M
2021-06-04 17.75 18.26 17.75 17.88 4.6M
2021-06-03 18.14 18.57 17.75 17.80 6.0M
2021-06-02 17.30 18.18 17.21 17.93 11.0M
2021-06-01 16.95 17.35 16.54 17.17 8.4M
2021-05-31 16.07 16.94 16.07 16.85 5.5M
2021-05-28 16.20 16.40 15.92 16.03 2.3M
2021-05-27 16.50 16.57 16.01 16.25 2.9M
2021-05-26 16.44 16.85 16.12 16.30 7.0M
2021-05-25 16.11 16.40 15.62 16.19 5.8M
2021-05-24 16.20 16.45 15.87 16.15 3.6M
2021-05-21 15.25 16.25 15.25 15.92 6.1M
2021-05-20 15.00 15.44 15.00 15.20 1.6M
2021-05-19 15.50 15.50 14.75 15.00 1.3M
2021-05-18 15.13 15.82 15.01 15.59 2.8M
2021-05-17 14.11 15.10 14.06 15.10 2.3M
2021-05-06 13.60 14.20 13.42 14.00 0.5M
2021-05-05 13.50 13.70 13.30 13.60 0.8M
2021-05-04 13.50 13.78 13.19 13.30 1.3M
2021-05-03 14.01 14.20 13.30 13.45 1.1M
2021-04-30 15.24 15.24 14.20 14.20 1.1M
2021-04-29 15.09 15.93 15.08 15.20 2.8M
2021-04-28 14.05 15.11 14.02 15.11 3.4M
2021-04-27 14.88 14.88 13.98 14.00 2.2M
2021-04-26 14.63 14.93 14.45 14.48 0.6M
2021-04-23 14.90 15.00 14.71 14.81 0.2M
2021-04-22 15.40 15.45 14.92 15.00 0.4M
2021-04-21 15.85 15.90 14.61 15.30 0.7M
2021-04-20 15.74 15.90 15.50 15.80 0.4M
2021-04-19 15.40 15.75 15.20 15.57 0.6M
2021-04-16 15.69 16.00 15.69 15.96 0.4M
2021-04-15 15.98 16.18 15.75 15.80 0.8M
2021-04-14 15.25 15.98 15.25 15.85 1.1M
2021-04-13 15.20 15.40 15.06 15.30 0.4M
2021-04-12 15.56 15.70 15.02 15.25 1.0M
2021-04-09 15.50 15.84 15.40 15.80 1.4M
2021-04-08 15.28 15.45 15.08 15.40 0.4M
2021-04-07 15.60 15.60 15.00 15.25 1.0M
2021-04-06 14.61 15.50 14.61 15.45 1.3M
2021-04-05 15.90 15.97 14.70 14.90 1.1M
2021-04-02 16.01 16.10 15.77 15.90 0.4M
2021-04-01 16.64 17.05 15.90 15.98 1.1M
2021-03-31 15.74 16.72 15.74 16.72 1.8M
2021-03-30 14.88 15.67 14.88 15.67 0.7M
2021-03-29 16.26 16.30 15.08 15.08 0.9M
2021-03-26 16.53 16.55 16.25 16.30 1.0M
2021-03-25 16.99 17.18 16.50 16.60 1.2M
2021-03-24 16.90 17.30 16.60 16.85 1.9M
2021-03-22 16.35 16.90 16.03 16.84 1.5M
2021-03-19 15.31 16.29 15.31 16.08 0.5M
2021-03-18 16.70 16.70 15.46 15.71 0.8M
2021-03-17 16.50 16.99 16.47 16.70 1.1M
2021-03-16 16.29 16.55 15.80 16.40 1.9M
2021-03-15 15.30 16.12 15.25 16.12 1.8M
2021-03-12 15.15 15.28 14.55 14.91 2.1M
2021-03-11 16.25 16.25 14.82 14.82 1.2M
2021-03-10 16.68 16.90 15.82 16.00 0.9M
2021-03-09 17.50 17.65 16.22 16.71 0.8M
2021-03-08 17.90 18.08 17.45 17.45 0.9M
2021-03-05 17.50 17.85 17.50 17.60 0.5M
2021-03-04 17.46 17.90 17.00 17.45 0.7M
2021-03-03 18.35 18.35 18.05 18.20 0.7M
2021-03-02 18.19 18.38 17.90 18.15 0.7M
2021-03-01 17.70 18.49 17.25 17.85 2.7M
2021-02-26 18.11 19.10 17.50 18.03 2.6M
2021-02-25 18.00 18.30 17.50 18.30 2.5M
2021-02-24 18.95 19.23 17.94 17.94 3.2M
2021-02-23 20.00 20.10 19.25 19.25 1.8M
2021-02-22 18.62 19.99 18.52 19.77 4.7M
2021-02-19 18.38 18.95 18.38 18.79 0.9M
2021-02-18 18.70 19.13 18.01 18.50 1.4M
2021-02-17 19.17 19.17 18.60 18.61 1.4M
2021-02-16 18.72 19.07 18.70 18.94 0.6M
2021-02-15 18.50 18.75 18.44 18.70 0.5M
2021-02-12 18.60 18.80 18.10 18.45 0.8M
2021-02-11 20.05 20.05 18.38 18.70 4.6M
2021-02-10 19.40 20.00 19.15 19.90 2.5M
2021-02-09 19.76 20.10 19.30 19.38 1.8M
2021-02-08 19.88 19.99 19.60 19.65 0.8M
2021-02-04 20.11 20.15 19.65 19.90 1.6M
2021-02-03 20.80 20.87 19.80 20.01 6.0M
2021-02-02 21.00 21.49 20.70 20.74 10.1M
2021-02-01 19.48 20.18 19.48 20.18 2.8M
2021-01-29 18.95 19.00 18.75 18.78 1.1M
2021-01-28 18.90 19.14 18.65 18.75 1.5M
2021-01-27 18.90 19.15 18.75 18.80 1.1M
2021-01-26 19.00 19.12 18.85 18.92 1.1M
2021-01-25 19.19 19.23 18.84 18.95 1.5M
2021-01-22 19.50 19.50 18.87 19.00 1.9M
2021-01-21 18.52 19.74 18.50 19.35 6.0M
2021-01-20 18.75 18.83 18.46 18.53 0.7M
2021-01-19 18.83 19.11 18.50 18.55 1.5M
2021-01-18 19.30 19.30 18.66 18.85 1.7M
2021-01-15 19.12 19.57 19.00 19.05 1.3M
2021-01-14 19.70 20.00 19.20 19.25 4.2M
2021-01-13 19.35 19.65 18.85 19.49 3.8M
2021-01-12 18.67 19.49 18.65 19.24 2.5M
2021-01-11 19.30 19.40 18.71 18.85 1.6M
2021-01-08 19.50 19.50 19.00 19.05 1.8M
2021-01-07 19.50 20.20 19.18 19.20 4.4M
2021-01-06 19.55 19.55 18.65 19.19 6.0M
2021-01-05 19.30 19.90 19.08 19.60 1.8M
2021-01-04 20.68 20.68 18.75 19.31 6.0M
2021-01-01 20.51 21.05 20.00 20.19 1.5M