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
2023-12-29 7.20 7.40 7.01 7.39 0.2M
2023-12-28 7.07 7.44 7.07 7.29 0.2M
2023-12-27 7.50 7.50 6.55 7.09 0.2M
2023-12-26 7.70 7.70 6.60 6.75 0.4M
2023-12-22 8.00 8.00 7.27 7.40 0.3M
2023-12-21 7.60 7.69 7.43 7.69 0.1M
2023-12-20 8.20 8.20 7.16 7.59 0.5M
2023-12-19 8.41 8.41 7.60 7.87 0.6M
2023-12-18 8.50 8.75 8.41 8.41 0.8M
2023-12-15 8.40 8.70 8.32 8.40 0.9M
2023-12-14 8.25 8.40 8.07 8.21 0.5M
2023-12-13 9.09 9.12 8.01 8.30 1.5M
2023-12-12 9.01 9.24 8.85 8.95 3.1M
2023-12-11 8.31 9.07 8.22 8.80 6.2M
2023-12-08 8.21 8.58 8.20 8.38 4.1M
2023-12-07 8.15 8.45 8.10 8.15 1.2M
2023-12-06 8.15 8.18 7.85 8.06 0.8M
2023-12-05 8.48 8.48 8.08 8.13 0.4M
2023-12-04 8.05 8.39 7.96 8.22 1.4M
2023-12-01 7.87 8.29 7.82 8.01 0.4M
2023-11-30 8.09 8.09 7.85 7.98 0.3M
2023-11-29 8.01 8.20 7.80 7.81 0.5M
2023-11-28 8.16 8.28 7.90 8.06 0.9M
2023-11-27 8.25 8.38 8.09 8.24 0.6M
2023-11-24 8.80 8.90 8.27 8.32 1.0M
2023-11-23 8.25 8.72 8.15 8.72 3.3M
2023-11-22 8.09 8.27 7.84 8.10 2.5M
2023-11-21 8.03 8.40 7.86 7.90 1.6M
2023-11-20 7.85 8.20 7.80 8.09 0.6M
2023-11-17 8.40 8.40 7.91 8.05 1.8M
2023-11-16 7.65 8.49 7.55 8.20 6.9M
2023-11-15 7.05 7.74 7.05 7.42 1.2M
2023-11-14 7.00 7.15 6.95 7.05 0.2M
2023-11-13 7.10 7.12 7.00 7.00 0.2M
2023-11-10 7.15 7.25 7.00 7.04 0.5M
2023-11-08 7.10 7.15 7.06 7.10 0.1M
2023-11-07 7.11 7.20 7.11 7.13 0.1M
2023-11-06 7.07 7.35 7.05 7.15 0.3M
2023-11-03 7.46 7.50 7.15 7.26 0.5M
2023-11-02 6.99 7.40 6.99 7.30 1.1M
2023-11-01 6.89 7.06 6.61 6.85 0.3M
2023-10-31 6.70 6.80 6.70 6.71 0.2M
2023-10-30 6.90 6.90 6.60 6.65 0.1M
2023-10-27 6.72 6.75 6.50 6.61 0.1M
2023-10-26 7.00 7.00 6.80 6.80 0.1M
2023-10-25 6.70 7.15 6.70 6.90 0.5M
2023-10-24 6.50 6.70 6.50 6.63 0.1M
2023-10-23 6.90 6.90 6.61 6.70 0.1M
2023-10-20 6.86 6.97 6.46 6.83 0.7M
2023-10-19 6.73 6.80 6.47 6.80 0.4M
2023-10-18 6.42 6.74 6.42 6.60 0.2M
2023-10-17 6.55 6.93 6.20 6.53 0.5M
2023-10-16 6.45 6.75 6.40 6.65 0.5M
2023-10-13 6.48 6.50 6.25 6.48 0.1M
2023-10-12 6.39 6.40 6.19 6.19 0.0M
2023-10-11 6.33 6.42 6.25 6.36 0.1M
2023-10-10 6.30 6.40 6.20 6.26 0.1M
2023-10-09 6.02 6.60 6.02 6.30 0.6M
2023-10-06 5.97 6.19 5.97 6.08 0.3M
2023-10-05 5.75 5.93 5.75 5.92 0.1M
2023-10-04 5.82 5.88 5.81 5.82 0.0M
2023-10-03 5.80 5.84 5.80 5.80 0.0M
2023-10-02 5.96 5.96 5.78 5.78 0.2M
2023-09-28 6.10 6.10 5.71 5.75 0.3M
2023-09-27 6.05 6.15 5.98 5.98 0.2M
2023-09-26 5.95 6.20 5.92 6.15 0.3M
2023-09-25 6.05 6.15 5.93 6.00 0.1M
2023-09-22 6.03 6.13 5.98 6.13 0.2M
2023-09-21 6.20 6.30 6.11 6.11 0.0M
2023-09-20 6.30 6.30 6.10 6.10 0.1M
2023-09-19 6.05 6.20 6.02 6.05 0.1M
2023-09-18 6.14 6.45 6.07 6.07 0.2M
2023-09-15 5.91 6.13 5.91 6.04 0.1M
2023-09-14 5.75 5.95 5.75 5.93 0.1M
2023-09-13 5.75 5.90 5.75 5.75 0.0M
2023-09-12 5.75 5.75 5.70 5.75 0.1M
2023-09-11 5.90 6.00 5.75 5.85 0.1M
2023-09-08 5.85 5.91 5.85 5.91 0.1M
2023-09-07 5.75 5.93 5.71 5.80 0.1M
2023-09-06 5.78 5.80 5.70 5.70 0.1M
2023-09-05 5.86 5.90 5.82 5.85 0.0M
2023-09-04 5.73 6.05 5.73 5.85 0.0M
2023-09-01 5.70 5.95 5.70 5.89 0.1M
2023-08-31 6.05 6.05 5.67 5.70 0.3M
2023-08-30 6.15 6.29 6.01 6.29 0.1M
2023-08-29 6.11 6.35 6.04 6.05 0.1M
2023-08-28 6.43 6.43 6.11 6.28 0.0M
2023-08-25 6.43 6.49 6.10 6.29 0.0M
2023-08-24 6.30 6.40 6.20 6.30 0.1M
2023-08-23 6.14 6.20 6.11 6.20 0.1M
2023-08-22 6.35 6.49 6.15 6.15 0.1M
2023-08-21 6.50 6.55 6.20 6.30 0.3M
2023-08-18 6.80 6.90 6.60 6.60 0.1M
2023-08-17 7.00 7.15 6.80 6.80 0.1M
2023-08-16 7.35 7.35 6.94 6.94 0.0M
2023-08-15 6.90 7.20 6.90 7.17 0.1M
2023-08-11 7.01 7.20 6.84 7.17 0.0M
2023-08-10 7.11 7.17 7.00 7.00 0.1M
2023-08-09 6.81 7.24 6.81 7.10 0.1M
2023-08-08 7.35 7.35 6.80 6.80 0.0M
2023-08-07 7.11 7.44 7.10 7.25 0.2M
2023-08-04 7.26 7.40 7.13 7.25 0.1M
2023-08-03 7.63 7.67 7.21 7.21 0.3M
2023-08-02 7.57 7.78 7.55 7.56 0.5M
2023-08-01 7.60 7.85 7.52 7.55 1.0M
2023-07-31 7.68 7.68 7.42 7.42 0.4M
2023-07-27 7.50 7.69 7.45 7.50 1.1M
2023-07-26 7.15 7.61 7.13 7.55 2.3M
2023-07-25 7.05 7.30 7.05 7.18 0.6M
2023-07-24 7.14 7.18 7.05 7.05 0.2M
2023-07-21 7.01 7.40 7.01 7.05 0.5M
2023-07-20 7.25 7.25 6.95 7.07 0.9M
2023-07-19 7.55 7.60 7.02 7.02 0.6M
2023-07-18 7.27 7.89 7.25 7.46 3.8M
2023-07-17 7.25 7.50 7.19 7.19 0.5M
2023-07-14 7.25 7.52 7.10 7.29 0.9M
2023-07-13 7.01 7.55 7.00 7.12 1.9M
2023-07-12 7.07 7.20 6.87 7.00 0.9M
2023-07-11 7.19 7.40 6.81 7.03 1.5M
2023-07-10 6.75 7.10 6.70 6.90 1.0M
2023-07-07 6.52 6.95 6.46 6.75 0.5M
2023-07-06 6.30 6.50 6.26 6.40 0.2M
2023-07-05 6.33 6.60 6.26 6.26 0.3M
2023-07-04 6.63 6.64 6.32 6.33 0.1M
2023-07-03 6.23 6.70 6.22 6.60 0.5M
2023-06-27 5.92 5.93 5.92 5.93 0.0M
2023-06-26 5.90 5.95 5.89 5.92 0.0M
2023-06-23 5.61 5.75 5.60 5.79 0.0M
2023-06-22 5.75 5.85 5.75 5.76 0.0M
2023-06-21 5.85 5.86 5.75 5.75 0.3M
2023-06-20 5.95 5.95 5.80 5.94 0.1M
2023-06-19 6.07 6.08 5.90 6.00 0.1M
2023-06-16 6.10 6.24 6.10 6.10 0.0M
2023-06-15 6.20 6.20 6.06 6.07 0.0M
2023-06-14 6.23 6.23 6.11 6.22 0.0M
2023-06-13 6.15 6.25 6.15 6.25 0.0M
2023-06-12 6.25 6.31 6.15 6.31 0.0M
2023-06-09 6.15 6.29 6.15 6.29 0.0M
2023-06-08 6.21 6.30 6.20 6.20 0.1M
2023-06-07 6.20 6.35 6.20 6.23 0.2M
2023-06-06 6.10 6.25 6.08 6.18 0.2M
2023-06-05 6.18 6.24 6.10 6.15 0.2M
2023-06-02 6.20 6.29 6.13 6.19 0.2M
2023-06-01 6.20 6.35 6.16 6.32 0.0M
2023-05-31 6.40 6.40 6.11 6.11 0.0M
2023-05-30 6.20 6.35 6.10 6.24 0.1M
2023-05-29 6.50 6.59 6.25 6.29 0.3M
2023-05-26 6.25 6.39 6.17 6.30 0.1M
2023-05-25 6.13 6.40 6.11 6.40 0.1M
2023-05-24 6.30 6.32 6.17 6.18 0.1M
2023-05-23 6.29 6.29 6.20 6.28 0.0M
2023-05-22 6.27 6.36 6.20 6.20 0.2M
2023-05-19 6.50 6.54 6.35 6.35 0.0M
2023-05-18 6.40 6.50 6.40 6.49 0.0M
2023-05-17 6.59 6.72 6.51 6.51 0.1M
2023-05-16 6.48 6.54 6.39 6.49 0.0M
2023-05-15 6.42 6.42 6.30 6.40 0.0M
2023-05-12 6.50 6.50 6.16 6.40 0.2M
2023-05-11 6.47 6.47 6.26 6.30 0.1M
2023-05-10 6.42 6.60 6.30 6.47 0.0M
2023-05-09 6.42 6.68 6.42 6.51 0.3M
2023-05-08 6.85 6.86 6.50 6.57 0.3M
2023-05-05 6.95 7.45 6.82 6.87 0.6M
2023-05-04 6.98 7.07 6.91 7.00 0.5M
2023-05-03 6.73 7.15 6.70 6.90 0.4M
2023-05-02 6.64 6.84 6.55 6.70 0.1M
2023-04-28 6.75 7.00 6.62 6.70 0.1M
2023-04-27 7.00 7.00 6.76 6.85 0.0M
2023-04-26 6.85 7.00 6.76 6.83 0.3M
2023-04-20 6.61 6.79 6.61 6.75 0.0M
2023-04-19 6.90 6.92 6.64 6.64 0.1M
2023-04-18 6.70 6.85 6.70 6.85 0.0M
2023-04-17 6.75 6.80 6.62 6.75 0.2M
2023-04-13 6.70 6.70 6.51 6.60 0.0M
2023-04-12 6.52 6.70 6.50 6.70 0.0M
2023-04-11 6.46 6.65 6.46 6.52 0.0M
2023-04-10 6.64 6.64 6.50 6.50 0.0M
2023-04-07 6.74 6.80 6.62 6.75 0.1M
2023-04-06 6.35 6.95 6.30 6.70 0.5M
2023-04-05 6.41 6.45 6.40 6.43 0.0M
2023-04-04 6.17 6.45 6.17 6.35 0.1M
2023-04-03 6.21 6.32 6.02 6.45 0.0M
2023-03-31 6.32 6.50 6.30 6.50 0.0M
2023-03-30 6.38 6.50 6.25 6.30 0.2M
2023-03-29 6.36 6.45 6.25 6.25 0.1M
2023-03-28 6.38 6.38 6.20 6.36 0.0M
2023-03-27 6.15 6.33 6.08 6.26 0.0M
2023-03-24 6.17 6.77 6.15 6.17 0.1M
2023-03-22 6.83 6.98 6.30 6.30 0.2M
2023-03-21 6.60 7.19 6.60 6.74 1.8M
2023-03-20 6.35 6.75 6.30 6.36 0.3M
2023-03-17 6.50 6.55 6.33 6.35 0.1M
2023-03-16 6.53 6.60 6.41 6.48 0.3M
2023-03-15 6.28 6.65 6.28 6.30 0.2M
2023-03-14 6.42 6.42 6.26 6.26 0.0M
2023-03-13 6.40 6.60 6.40 6.54 0.2M
2023-03-10 6.18 6.48 6.18 6.32 0.1M
2023-03-09 6.05 6.22 6.05 6.22 0.1M
2023-03-08 5.96 6.10 5.96 6.03 0.1M
2023-03-07 5.90 6.05 5.90 5.95 0.1M
2023-03-06 5.96 6.05 5.87 5.87 0.0M
2023-03-03 5.88 5.93 5.70 5.82 0.0M
2023-03-02 6.08 6.08 5.67 5.67 0.1M
2023-03-01 6.00 6.07 5.81 5.86 0.1M
2023-02-28 6.05 6.09 5.90 6.00 0.0M
2023-02-27 5.92 6.05 5.90 6.00 0.0M
2023-02-24 6.13 6.13 5.85 5.85 0.2M
2023-02-23 6.20 6.22 6.05 6.18 0.1M
2023-02-22 6.29 6.33 6.20 6.33 0.0M
2023-02-21 6.04 6.30 6.04 6.20 0.1M
2023-02-20 6.10 6.34 6.10 6.30 0.1M
2023-02-17 6.21 6.40 6.00 6.15 0.1M
2023-02-16 6.20 6.50 6.20 6.30 0.1M
2023-02-15 6.17 6.21 6.16 6.20 0.0M
2023-02-14 6.40 6.40 6.16 6.16 0.1M
2023-02-13 6.40 6.46 6.31 6.45 0.1M
2023-02-10 6.46 6.55 6.30 6.30 0.1M
2023-02-09 6.40 6.75 6.32 6.61 0.4M
2023-02-08 6.21 6.48 5.52 6.40 0.1M
2023-02-07 6.30 6.49 6.30 6.40 0.1M
2023-02-06 6.21 6.40 6.21 6.40 0.0M
2023-02-03 6.01 6.40 5.90 6.29 0.2M
2023-02-02 6.25 6.25 6.06 6.06 0.0M
2023-02-01 6.20 6.25 6.08 6.25 0.0M
2023-01-31 6.08 6.25 6.08 6.17 0.1M
2023-01-30 6.00 6.10 5.98 6.08 0.1M
2023-01-27 6.06 6.08 6.00 6.00 0.1M
2023-01-26 6.09 6.28 6.00 6.02 0.2M
2023-01-25 6.00 6.20 5.95 6.05 0.1M
2023-01-24 5.95 6.10 5.80 5.94 0.4M
2023-01-23 5.80 6.10 5.70 6.10 0.1M
2023-01-20 6.10 6.10 5.85 5.88 0.1M
2023-01-19 5.78 6.25 5.76 6.25 0.4M
2023-01-18 5.90 5.90 5.70 5.76 0.2M
2023-01-17 6.60 6.60 5.75 5.90 0.7M
2023-01-16 6.52 6.72 6.50 6.52 0.1M
2023-01-13 6.68 6.78 6.65 6.78 0.0M
2023-01-12 6.50 6.84 6.40 6.80 0.1M
2023-01-11 6.52 6.60 6.50 6.55 0.0M
2023-01-10 6.35 6.67 6.35 6.50 0.1M
2023-01-09 6.70 6.70 6.25 6.35 0.1M
2023-01-06 6.78 6.78 6.65 6.65 0.0M
2023-01-05 6.82 6.83 6.66 6.66 0.0M
2023-01-04 6.80 6.91 6.71 6.71 0.1M
2023-01-03 6.41 6.96 6.41 6.71 0.5M
2023-01-02 6.48 6.85 6.48 6.52 0.2M