Sitara Chemical Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 300.00 | 300.65 | 300.00 | 300.65 | 287.21 | 1 |
| 2024-08-08 | 295.55 | 300.65 | 295.51 | 300.65 | 287.21 | 172 |
| 2024-08-07 | 305.00 | 305.00 | 295.00 | 300.65 | 287.21 | 3,038 |
| 2024-08-06 | 305.00 | 305.00 | 295.00 | 304.90 | 291.27 | 103 |
| 2024-08-05 | 295.25 | 295.25 | 295.00 | 295.01 | 281.82 | 119 |
| 2024-08-02 | 300.00 | 309.75 | 299.99 | 309.75 | 295.90 | 160 |
| 2024-08-01 | 287.00 | 300.00 | 281.00 | 287.67 | 274.81 | 120 |
| 2024-07-31 | 300.00 | 310.00 | 299.99 | 310.00 | 296.14 | 15 |
| 2024-07-29 | 300.00 | 310.00 | 300.00 | 310.00 | 296.14 | 105 |
| 2024-07-26 | 295.00 | 309.98 | 291.00 | 302.00 | 288.50 | 49 |
| 2024-07-25 | 301.00 | 305.00 | 292.50 | 302.00 | 288.50 | 438 |
| 2024-07-24 | 301.00 | 301.00 | 300.50 | 301.00 | 287.54 | 237 |
| 2024-07-23 | 298.00 | 304.00 | 298.00 | 300.25 | 286.83 | 302 |
| 2024-07-22 | 310.00 | 310.00 | 300.00 | 300.26 | 286.83 | 832 |
| 2024-07-19 | 329.99 | 330.00 | 329.00 | 329.00 | 314.29 | 2,444 |
| 2024-07-18 | 318.00 | 320.50 | 318.00 | 320.00 | 305.69 | 1,808 |
| 2024-07-15 | 319.00 | 320.00 | 318.00 | 319.58 | 305.29 | 201 |
| 2024-07-12 | 320.00 | 330.00 | 310.00 | 317.96 | 303.74 | 45,447 |
| 2024-07-11 | 315.00 | 315.00 | 310.00 | 310.00 | 296.14 | 355 |
| 2024-07-10 | 312.02 | 315.00 | 311.00 | 312.41 | 298.44 | 265 |
| 2024-07-09 | 315.00 | 315.00 | 315.00 | 315.00 | 300.92 | 118 |
| 2024-07-08 | 325.00 | 325.00 | 320.78 | 320.78 | 306.44 | 71 |
| 2024-07-05 | 312.28 | 325.99 | 312.28 | 315.95 | 301.82 | 1,866 |
| 2024-07-04 | 315.00 | 315.00 | 311.00 | 312.28 | 298.32 | 224 |
| 2024-07-03 | 314.00 | 318.00 | 310.00 | 314.80 | 300.72 | 4,061 |
| 2024-07-02 | 338.00 | 338.01 | 316.20 | 335.58 | 320.58 | 318 |
| 2024-07-01 | 325.01 | 350.00 | 316.18 | 338.36 | 323.23 | 694 |
| 2024-06-28 | 344.33 | 344.33 | 344.33 | 344.33 | 328.93 | 100 |
| 2024-06-26 | 354.00 | 354.00 | 313.70 | 344.33 | 328.93 | 2,273 |
| 2024-06-25 | 345.00 | 345.00 | 338.00 | 344.73 | 329.32 | 150,104 |
| 2024-06-24 | 340.00 | 340.00 | 318.01 | 340.00 | 324.80 | 627 |
| 2024-06-21 | 340.00 | 358.00 | 340.00 | 343.01 | 327.67 | 3,955 |
| 2024-06-20 | 329.00 | 351.00 | 325.00 | 334.64 | 319.68 | 7,005 |
| 2024-06-14 | 302.00 | 324.15 | 302.00 | 324.15 | 309.66 | 5,236 |
| 2024-06-13 | 296.00 | 298.84 | 285.00 | 298.76 | 285.40 | 10,817 |
| 2024-06-12 | 296.96 | 296.96 | 275.43 | 275.43 | 263.11 | 2 |
| 2024-06-11 | 297.79 | 297.79 | 275.43 | 275.43 | 263.11 | 53 |
| 2024-06-10 | 290.00 | 290.00 | 275.00 | 275.43 | 263.11 | 546 |
| 2024-06-07 | 289.50 | 289.99 | 289.00 | 289.94 | 276.98 | 196 |
| 2024-06-06 | 285.00 | 285.00 | 281.00 | 284.52 | 271.80 | 210 |
| 2024-06-05 | 289.20 | 289.20 | 280.00 | 286.86 | 274.03 | 239 |
| 2024-06-04 | 294.99 | 294.99 | 290.00 | 290.00 | 277.03 | 1,805 |
| 2024-06-03 | 299.00 | 299.00 | 288.85 | 290.03 | 277.06 | 444 |
| 2024-05-31 | 290.00 | 311.94 | 285.00 | 290.66 | 277.66 | 665 |
| 2024-05-30 | 290.00 | 299.50 | 289.99 | 290.36 | 277.38 | 25,210 |
| 2024-05-29 | 300.50 | 320.00 | 299.18 | 299.18 | 285.80 | 62 |
| 2024-05-27 | 296.12 | 300.00 | 296.11 | 299.18 | 285.80 | 286 |
| 2024-05-24 | 300.00 | 300.00 | 296.00 | 300.00 | 286.59 | 8,332 |
| 2024-05-23 | 309.98 | 309.98 | 297.33 | 304.00 | 290.41 | 957 |
| 2024-05-22 | 299.99 | 300.00 | 296.00 | 300.00 | 286.59 | 2,110 |
| 2024-05-21 | 313.13 | 318.98 | 290.51 | 309.77 | 295.92 | 15,002 |
| 2024-05-20 | 300.00 | 300.01 | 300.00 | 300.00 | 286.59 | 933 |
| 2024-05-17 | 306.99 | 306.99 | 303.99 | 306.97 | 293.24 | 503 |
| 2024-05-16 | 299.00 | 315.00 | 299.00 | 304.73 | 291.10 | 4,235 |
| 2024-05-15 | 295.00 | 300.00 | 277.50 | 296.87 | 283.60 | 5,313 |
| 2024-05-14 | 265.05 | 295.00 | 265.05 | 294.47 | 281.30 | 76,726 |
| 2024-05-13 | 265.00 | 276.04 | 265.00 | 276.04 | 263.70 | 15,484 |
| 2024-05-10 | 253.00 | 265.80 | 250.25 | 256.78 | 245.30 | 2,847 |
| 2024-05-09 | 255.00 | 255.00 | 253.00 | 253.00 | 241.69 | 817 |
| 2024-05-08 | 255.00 | 260.00 | 255.00 | 255.00 | 243.60 | 1,275 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-10-14 | 11.0000 PKR |
| 2024-10-16 | 10.0000 PKR |
| 2023-10-12 | 10.0000 PKR |
| 2022-10-13 | 8.0000 PKR |
| 2021-10-15 | 10.0000 PKR |
| 2020-10-16 | 10.0000 PKR |
| 2019-10-18 | 10.0000 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.