Sitara Chemical Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 253.05 | 254.50 | 250.00 | 253.05 | 241.74 | 1 |
| 2024-05-06 | 250.50 | 255.00 | 250.00 | 253.05 | 241.74 | 903 |
| 2024-05-03 | 250.00 | 250.00 | 250.00 | 250.00 | 238.82 | 1,016 |
| 2024-05-02 | 242.20 | 256.00 | 242.20 | 247.57 | 236.50 | 97 |
| 2024-04-30 | 254.99 | 254.99 | 247.50 | 247.57 | 236.50 | 212 |
| 2024-04-29 | 248.00 | 255.00 | 248.00 | 255.00 | 243.60 | 575 |
| 2024-04-25 | 259.90 | 259.90 | 255.00 | 255.00 | 243.60 | 5 |
| 2024-04-24 | 260.00 | 260.00 | 255.00 | 255.00 | 243.60 | 101 |
| 2024-04-23 | 259.50 | 259.50 | 256.00 | 258.00 | 246.46 | 339 |
| 2024-04-22 | 254.99 | 256.99 | 253.24 | 253.24 | 241.92 | 875 |
| 2024-04-19 | 241.01 | 254.00 | 241.01 | 254.00 | 242.64 | 700 |
| 2024-04-18 | 260.00 | 260.00 | 260.00 | 260.00 | 248.37 | 300 |
| 2024-04-09 | 267.86 | 269.99 | 253.50 | 267.86 | 255.88 | 100,000 |
| 2024-03-29 | 265.00 | 270.00 | 265.00 | 267.86 | 255.88 | 9,300 |
| 2024-03-27 | 264.99 | 265.00 | 264.99 | 265.00 | 253.15 | 3,500 |
| 2024-03-25 | 251.01 | 264.85 | 251.00 | 264.85 | 253.01 | 2,200 |
| 2024-03-21 | 250.00 | 264.99 | 250.00 | 264.49 | 252.66 | 2,300 |
| 2024-03-13 | 260.00 | 265.00 | 260.00 | 265.00 | 253.15 | 3,100 |
| 2024-03-12 | 253.00 | 260.00 | 253.00 | 260.00 | 248.37 | 200 |
| 2024-03-11 | 258.89 | 265.00 | 258.89 | 264.62 | 252.79 | 6,900 |
| 2024-03-08 | 253.00 | 258.99 | 253.00 | 258.90 | 247.32 | 2,500 |
| 2024-03-07 | 252.00 | 259.99 | 252.00 | 259.80 | 248.18 | 4,000 |
| 2024-03-05 | 255.01 | 259.50 | 255.00 | 259.50 | 247.90 | 1,300 |
| 2024-03-01 | 255.00 | 260.00 | 255.00 | 258.72 | 247.15 | 1,600 |
| 2024-02-28 | 256.01 | 265.00 | 255.00 | 265.00 | 253.15 | 3,400 |
| 2024-02-27 | 257.99 | 261.00 | 257.99 | 261.00 | 249.33 | 3,400 |
| 2024-02-26 | 246.00 | 250.00 | 246.00 | 250.00 | 238.82 | 300 |
| 2024-02-19 | 245.02 | 250.00 | 245.02 | 250.00 | 238.82 | 400 |
| 2024-02-16 | 245.25 | 250.00 | 245.00 | 247.98 | 236.89 | 13,700 |
| 2024-02-15 | 245.00 | 248.00 | 245.00 | 247.17 | 236.12 | 1,100 |
| 2024-02-14 | 244.01 | 244.01 | 244.01 | 244.01 | 233.10 | 300 |
| 2024-02-13 | 234.00 | 250.00 | 234.00 | 250.00 | 238.82 | 100 |
| 2024-02-07 | 250.00 | 250.00 | 250.00 | 250.00 | 238.82 | 100 |
| 2024-02-02 | 245.00 | 250.00 | 245.00 | 248.20 | 237.10 | 3,600 |
| 2024-02-01 | 245.00 | 245.00 | 245.00 | 245.00 | 234.05 | 700 |
| 2024-01-31 | 245.00 | 245.00 | 245.00 | 245.00 | 234.05 | 500 |
| 2024-01-23 | 245.00 | 250.00 | 245.00 | 247.20 | 236.15 | 600 |
| 2024-01-19 | 251.00 | 251.00 | 246.01 | 247.51 | 236.44 | 400 |
| 2024-01-18 | 250.00 | 250.00 | 250.00 | 250.00 | 238.82 | 904,300 |
| 2024-01-16 | 250.00 | 250.00 | 250.00 | 250.00 | 238.82 | 100 |
| 2024-01-12 | 250.10 | 251.15 | 250.00 | 250.02 | 238.84 | 1,000 |
| 2024-01-11 | 256.00 | 266.00 | 256.00 | 266.00 | 254.11 | 500 |
| 2024-01-10 | 250.00 | 250.26 | 250.00 | 250.26 | 239.07 | 3,200 |
| 2024-01-09 | 250.00 | 250.00 | 250.00 | 250.00 | 238.82 | 200 |
| 2024-01-05 | 257.01 | 257.01 | 257.00 | 257.00 | 245.51 | 200 |
| 2024-01-04 | 250.00 | 250.00 | 250.00 | 250.00 | 238.82 | 200 |
| 2024-01-03 | 250.00 | 250.00 | 250.00 | 250.00 | 238.82 | 500 |
| 2024-01-02 | 255.00 | 255.00 | 250.00 | 250.00 | 238.82 | 500 |
| 2024-01-01 | 254.99 | 254.99 | 254.00 | 254.00 | 242.64 | 300 |
| 2023-12-29 | 250.00 | 250.01 | 250.00 | 250.01 | 238.83 | 400 |
| 2023-12-28 | 259.74 | 261.00 | 255.00 | 255.00 | 243.60 | 3,500 |
| 2023-12-27 | 249.50 | 250.00 | 249.50 | 250.00 | 238.82 | 300 |
| 2023-12-26 | 250.50 | 250.50 | 249.50 | 249.50 | 238.34 | 1,600 |
| 2023-12-20 | 257.80 | 260.00 | 257.80 | 258.29 | 246.74 | 4,000 |
| 2023-12-19 | 253.00 | 255.20 | 250.00 | 250.75 | 239.54 | 600 |
| 2023-12-18 | 265.01 | 268.00 | 265.00 | 265.00 | 253.15 | 5,300 |
| 2023-12-15 | 268.05 | 268.05 | 265.00 | 267.93 | 255.95 | 1,700 |
| 2023-12-14 | 268.00 | 268.00 | 265.01 | 266.00 | 254.11 | 1,500 |
| 2023-12-13 | 276.00 | 276.00 | 269.00 | 269.00 | 256.97 | 2,900 |
| 2023-12-12 | 269.98 | 272.00 | 269.98 | 272.00 | 259.84 | 10,300 |
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.