Sitara Chemical Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-07	220.00	225.00	220.00	225.00	205.80	100
2023-03-06	225.05	225.05	225.00	225.00	205.80	5,000
2023-03-02	235.35	235.35	225.01	225.01	205.81	100
2023-02-28	224.00	226.01	224.00	225.01	205.81	200
2023-02-27	240.00	240.00	240.00	240.00	219.52	500
2023-02-24	240.00	240.00	240.00	240.00	219.52	2,500
2023-02-23	281.00	281.71	250.07	251.38	229.93	24,800
2023-02-22	240.00	266.38	240.00	262.06	239.69	1,000
2023-02-21	243.00	251.36	243.00	247.80	226.65	2,000
2023-02-17	233.83	233.83	233.83	233.83	213.87	100
2023-02-16	233.00	234.95	233.00	233.83	213.87	600
2023-02-15	229.99	234.95	229.99	234.95	214.90	4,200
2023-02-10	223.71	232.99	223.71	231.00	211.28	400
2023-02-08	220.00	225.00	220.00	223.09	204.05	1,700
2023-02-07	220.00	220.00	220.00	220.00	201.22	400
2023-02-06	219.99	220.00	219.99	220.00	201.22	1,200
2023-02-03	219.99	220.00	219.99	220.00	201.22	300
2023-02-02	220.00	220.00	220.00	220.00	201.22	500
2023-02-01	210.00	213.00	210.00	213.00	194.82	900
2023-01-31	209.00	209.00	209.00	209.00	191.16	1,000
2023-01-27	207.03	207.03	207.03	207.03	189.36	100
2023-01-24	206.65	207.50	206.65	207.03	189.36	2,600
2023-01-23	194.10	207.00	194.10	206.60	188.97	3,700
2023-01-18	206.99	207.00	196.00	205.17	187.66	1,000
2023-01-16	207.00	207.00	207.00	207.00	189.33	1,800
2023-01-12	207.00	208.00	207.00	207.88	190.14	3,000
2023-01-11	209.98	209.98	202.10	208.00	190.25	6,800
2023-01-10	207.00	207.98	207.00	207.98	190.23	3,600
2023-01-06	206.95	207.00	206.00	206.71	189.07	1,900
2023-01-05	207.00	207.00	207.00	207.00	189.33	2,000
2023-01-03	206.95	207.00	206.95	207.00	189.33	12,100
2022-12-28	207.67	208.00	207.67	207.67	189.95	1,500
2022-12-27	204.95	208.00	198.00	207.67	189.95	3,700
2022-12-26	205.25	205.98	205.25	205.90	188.33	1,400
2022-12-23	202.61	206.00	202.00	205.96	188.38	4,600
2022-12-22	199.93	203.50	199.93	202.61	185.32	2,300
2022-12-20	195.01	200.00	194.00	199.93	182.87	2,000
2022-12-19	194.30	199.33	194.30	199.33	182.32	100
2022-12-15	199.99	199.99	198.00	199.33	182.32	300
2022-12-14	200.50	200.50	198.00	198.00	181.10	300
2022-12-09	198.00	208.75	198.00	200.50	183.39	500
2022-12-08	204.00	205.00	204.00	204.98	187.49	8,100
2022-12-07	205.00	205.00	205.00	205.00	187.50	300
2022-12-06	204.99	205.00	204.99	205.00	187.50	5,100
2022-12-05	205.00	205.00	200.03	204.69	187.22	2,800
2022-12-02	200.23	205.00	200.23	204.76	187.28	2,200
2022-11-29	211.50	211.69	205.00	207.00	189.33	4,800
2022-11-28	205.00	205.00	200.53	202.27	185.01	1,400
2022-11-25	212.99	212.99	207.00	209.50	191.62	800
2022-11-24	204.25	212.90	204.25	212.44	194.31	40,700
2022-11-23	203.00	212.00	203.00	208.09	190.33	1,500
2022-11-22	205.00	212.90	200.00	210.82	192.83	7,700
2022-11-21	200.00	200.00	200.00	200.00	182.93	300
2022-11-18	199.47	205.00	199.47	199.88	182.82	3,700
2022-11-17	206.01	206.02	197.10	199.47	182.45	5,800
2022-11-16	220.00	220.00	203.50	206.01	188.43	27,000
2022-11-15	219.00	220.00	219.00	220.00	201.22	300
2022-11-14	224.00	225.00	220.00	222.73	203.72	3,300
2022-11-11	226.00	226.00	225.00	225.00	205.80	100
2022-11-10	228.99	229.50	225.00	225.00	205.80	800

← NewerPage 14 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.