Sitara Chemical Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	232.00	232.00	228.00	228.01	208.55	600
2023-08-08	231.01	231.01	231.01	231.01	211.29	100
2023-08-07	235.00	235.00	230.00	231.01	211.29	500
2023-08-04	232.00	235.00	232.00	233.50	213.57	200
2023-08-03	234.90	234.90	231.00	231.00	211.28	900
2023-08-02	230.00	233.00	230.00	231.30	211.56	5,500
2023-08-01	231.00	234.49	230.00	230.00	210.37	9,200
2023-07-31	233.00	233.00	229.99	230.00	210.37	14,700
2023-07-27	233.00	233.00	233.00	233.00	213.11	200
2023-07-26	239.89	239.90	239.89	239.90	219.42	200
2023-07-25	235.00	235.00	235.00	235.00	214.94	800
2023-07-21	230.01	235.00	230.00	234.34	214.34	13,300
2023-07-20	232.00	236.99	228.00	234.66	214.63	900
2023-07-19	230.00	230.00	229.89	229.95	210.32	1,100
2023-07-18	230.20	235.00	225.70	229.63	210.03	33,900
2023-07-17	239.99	249.00	239.99	244.00	223.17	600
2023-07-13	232.13	244.44	232.13	244.00	223.17	600
2023-07-12	230.21	230.21	230.21	230.21	210.56	1,000
2023-07-11	238.99	239.99	238.99	239.99	219.51	2,700
2023-07-06	239.97	240.00	239.97	239.99	219.51	200
2023-07-03	233.00	233.00	232.00	232.90	213.02	2,000
2023-06-27	218.16	232.99	218.16	225.58	206.33	200
2023-06-23	207.05	234.90	207.05	234.90	214.85	400
2023-06-22	221.10	222.00	221.07	221.54	202.63	400
2023-06-21	224.20	232.70	224.20	232.70	212.84	100
2023-06-15	230.00	232.70	230.00	232.70	212.84	100
2023-06-14	244.00	245.00	232.18	232.70	212.84	1,400
2023-06-12	240.00	250.00	234.00	234.75	214.71	1,200
2023-06-09	230.00	240.99	230.00	240.33	219.82	600
2023-06-08	228.00	241.89	228.00	235.30	215.22	1,500
2023-06-07	227.00	228.00	227.00	228.00	208.54	500
2023-06-05	234.00	234.50	234.00	234.50	214.49	100
2023-06-02	236.00	236.00	233.00	234.50	214.49	700
2023-06-01	238.77	238.77	237.00	237.85	217.55	400
2023-05-30	238.90	238.90	237.50	238.20	217.87	300
2023-05-29	230.00	237.00	226.00	235.45	215.35	2,200
2023-05-26	225.00	225.00	225.00	225.00	205.80	400
2023-05-25	229.75	229.75	217.00	220.08	201.30	21,000
2023-05-24	251.00	251.00	230.00	230.00	210.37	800
2023-05-23	241.00	241.00	240.00	240.00	219.52	100
2023-05-22	240.00	240.00	240.00	240.00	219.52	300
2023-05-19	234.50	244.00	234.50	240.96	220.39	400
2023-05-18	239.75	239.75	239.40	239.72	219.26	1,100
2023-05-17	239.75	239.75	239.75	239.75	219.29	1,000
2023-05-10	227.05	240.00	227.05	240.00	219.52	400
2023-05-04	240.00	240.10	240.00	240.05	219.56	200
2023-05-03	240.00	249.00	235.00	248.00	226.83	1,500
2023-05-02	253.80	253.80	253.80	253.80	232.14	100
2023-04-28	274.00	274.00	255.00	255.00	233.24	2,400
2023-04-27	255.00	266.00	254.00	266.00	243.30	1,000
2023-04-13	240.00	253.00	240.00	253.00	231.41	100
2023-04-07	250.00	254.50	250.00	253.00	231.41	2,200
2023-04-06	232.10	248.90	232.10	245.00	224.09	1,600
2023-04-04	232.01	232.01	232.00	232.00	212.20	1,000
2023-04-03	235.00	249.00	235.00	249.00	227.75	400
2023-03-21	234.95	254.00	234.95	254.00	232.32	100
2023-03-15	236.01	254.00	236.01	254.00	232.32	100
2023-03-13	254.00	254.00	254.00	254.00	232.32	200
2023-03-09	235.00	242.00	235.00	237.12	216.88	800
2023-03-08	225.00	230.00	225.00	225.63	206.37	1,500

← NewerPage 13 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.