Sitara Chemical Industries Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-11	272.99	275.00	263.01	263.01	251.25	500
2023-12-08	266.00	266.50	263.02	263.02	251.26	500
2023-12-07	272.59	272.66	266.10	266.10	254.20	800
2023-12-06	261.00	273.99	261.00	266.01	254.12	3,600
2023-12-05	265.00	269.99	265.00	265.01	253.16	900
2023-12-04	279.98	279.98	265.00	266.26	254.35	1,800
2023-12-01	255.00	277.50	255.00	273.61	261.38	10,000
2023-11-30	255.00	265.90	254.99	259.97	248.35	6,800
2023-11-29	255.02	255.02	255.00	255.00	243.60	200
2023-11-28	264.99	265.00	255.00	255.12	243.71	3,900
2023-11-27	256.00	263.00	253.00	262.53	250.79	3,500
2023-11-24	254.98	262.95	254.98	259.88	248.26	6,000
2023-11-23	242.00	256.99	242.00	251.51	240.26	20,500
2023-11-22	237.49	241.99	237.49	240.90	230.13	7,500
2023-11-21	237.49	237.50	233.00	233.00	222.58	2,800
2023-11-20	228.90	235.10	228.90	234.18	223.71	8,000
2023-11-17	227.05	229.00	227.01	228.00	217.81	2,200
2023-11-16	229.00	231.95	225.90	228.00	217.81	16,600
2023-11-15	232.00	232.00	227.61	228.23	218.03	1,900
2023-11-14	232.00	232.00	232.00	232.00	221.63	2,500
2023-11-13	235.00	237.95	230.02	232.00	221.63	3,600
2023-11-10	234.94	239.00	231.21	234.43	223.95	6,500
2023-11-08	232.01	232.01	230.00	230.11	219.82	4,200
2023-11-07	234.99	235.00	231.01	231.46	221.11	1,600
2023-11-06	228.98	238.80	228.98	232.17	221.79	12,500
2023-11-03	224.05	228.00	224.05	227.99	217.80	500
2023-11-02	226.00	228.00	226.00	227.99	217.80	900
2023-11-01	225.25	229.45	220.05	224.45	214.41	9,500
2023-10-31	222.00	230.00	220.00	225.22	215.15	11,300
2023-10-27	222.50	222.50	221.00	221.75	211.84	200
2023-10-26	231.10	231.99	220.05	221.79	211.87	12,900
2023-10-25	234.99	238.00	232.00	234.50	224.02	700
2023-10-23	228.00	235.00	228.00	235.00	224.49	3,200
2023-10-18	243.91	243.91	237.55	240.20	229.46	700
2023-10-16	244.88	244.88	236.60	237.01	226.41	500
2023-10-13	248.87	248.87	230.00	233.03	222.61	1,200
2023-10-12	235.08	240.00	230.00	235.08	224.57	100
2023-10-10	258.88	258.88	245.00	245.08	224.16	500
2023-10-09	246.88	248.50	246.88	248.50	227.29	500
2023-10-06	236.00	241.95	235.00	235.50	215.40	700
2023-10-02	223.05	230.00	223.05	230.00	210.37	100
2023-09-28	230.00	230.00	230.00	230.00	210.37	300
2023-09-21	230.00	230.00	230.00	230.00	210.37	500
2023-09-20	230.00	230.00	230.00	230.00	210.37	1,200
2023-09-19	220.00	230.00	220.00	229.25	209.68	3,100
2023-09-12	226.50	226.50	226.50	226.50	207.17	200
2023-09-07	249.00	249.00	233.90	233.90	213.94	100
2023-09-06	243.95	243.95	233.90	233.90	213.94	100
2023-09-05	239.00	239.00	233.90	233.90	213.94	100
2023-08-31	230.00	235.00	230.00	233.90	213.94	22,800
2023-08-30	219.00	219.05	218.00	218.68	200.02	500
2023-08-29	233.05	233.05	226.61	226.62	207.28	5,200
2023-08-25	235.00	258.00	235.00	244.98	224.07	7,100
2023-08-23	241.00	241.00	240.00	240.00	219.52	500
2023-08-21	246.25	246.25	246.25	246.25	225.23	300
2023-08-18	241.00	270.36	240.07	265.00	242.38	1,600
2023-08-17	245.00	251.60	245.00	251.50	230.03	900
2023-08-16	245.00	245.00	245.00	245.00	224.09	200
2023-08-15	249.73	252.00	238.00	252.00	230.49	3,600
2023-08-11	228.00	245.11	228.00	243.58	222.79	4,800

← NewerPage 12 of 18 · 1,077 trading daysOlder →

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.