Sitara Chemical Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	228.99	229.50	225.00	225.00	205.80	800
2022-11-08	223.00	225.50	223.00	225.50	206.25	600
2022-11-03	225.00	225.90	220.00	225.00	205.80	25,400
2022-11-02	220.06	220.06	220.00	220.03	201.25	300
2022-11-01	220.06	220.06	220.06	220.06	201.28	500
2022-10-31	219.94	220.00	219.94	220.00	201.22	10,000
2022-10-27	224.00	225.00	220.00	220.00	201.22	400
2022-10-26	215.24	215.24	215.24	215.24	196.87	200
2022-10-25	231.25	231.25	223.05	223.40	204.33	5,400
2022-10-24	244.00	244.00	231.25	231.25	211.51	14,600
2022-10-21	249.00	250.00	249.00	249.99	228.65	1,400
2022-10-20	255.00	255.00	255.00	255.00	233.24	400
2022-10-19	250.00	255.00	250.00	254.40	232.69	1,200
2022-10-18	248.00	250.00	248.00	250.00	228.66	700
2022-10-17	245.00	245.00	240.00	244.40	223.54	1,700
2022-10-14	252.03	252.03	250.00	250.00	228.66	2,600
2022-10-13	257.46	259.98	255.00	256.25	234.38	5,000
2022-10-12	265.14	265.14	263.00	265.00	235.07	6,700
2022-10-07	265.00	265.00	265.00	265.00	235.07	4,500
2022-10-06	265.00	265.00	265.00	265.00	235.07	700
2022-10-05	255.04	265.00	255.04	264.83	234.91	16,800
2022-10-04	258.99	264.00	255.00	262.00	232.40	8,600
2022-10-03	243.00	254.00	243.00	250.01	221.77	17,600
2022-09-30	236.00	240.00	236.00	240.00	212.89	1,600
2022-09-29	232.40	234.99	231.99	233.06	206.73	5,000
2022-09-28	230.25	234.97	229.95	232.40	206.15	2,700
2022-09-27	226.01	235.00	224.00	230.49	204.45	15,400
2022-09-26	223.88	232.00	223.88	225.47	200.00	11,700
2022-09-23	233.50	233.50	223.71	223.88	198.59	17,300
2022-09-22	254.97	254.97	237.00	241.84	214.52	1,000
2022-09-21	264.85	270.00	242.63	244.33	216.73	15,900
2022-09-20	279.99	279.99	261.70	262.29	232.66	24,200
2022-09-19	290.23	290.33	282.91	282.91	250.95	4,700
2022-09-16	297.61	310.00	295.20	305.84	271.29	2,100
2022-09-15	314.99	314.99	300.00	300.00	266.11	1,900
2022-09-14	305.00	305.00	305.00	305.00	270.55	100
2022-09-13	310.00	310.00	310.00	310.00	274.98	500
2022-09-12	315.00	315.00	312.00	312.00	276.76	600
2022-09-08	309.00	309.00	305.00	305.00	270.55	300
2022-09-06	314.99	315.00	314.99	315.00	279.42	500
2022-09-05	319.80	329.00	315.00	315.00	279.42	700
2022-09-02	318.80	318.80	318.80	318.80	282.79	100
2022-09-01	302.00	318.99	302.00	306.37	271.76	1,900
2022-08-31	305.05	312.17	305.05	312.17	276.91	200
2022-08-26	311.71	318.99	310.00	318.99	282.96	800
2022-08-25	315.01	319.00	313.19	319.00	282.97	1,100
2022-08-24	318.00	318.00	318.00	318.00	282.08	300
2022-08-23	315.00	319.00	313.00	318.50	282.52	6,900
2022-08-22	315.00	318.99	310.50	316.10	280.39	6,900
2022-08-19	319.99	319.99	319.99	319.99	283.84	100
2022-08-18	318.19	320.00	318.00	318.00	282.08	6,800
2022-08-17	329.99	329.99	319.00	319.33	283.26	17,000
2022-08-16	315.01	320.00	310.10	320.00	283.85	4,400
2022-08-15	317.01	320.00	315.01	320.00	283.85	2,200
2022-08-12	320.00	320.00	318.00	318.01	282.09	26,500
2022-08-11	320.01	320.01	317.01	320.00	283.85	15,400
2022-08-10	321.01	325.10	318.00	319.80	283.68	85,800
2022-08-05	324.90	334.00	320.00	320.08	283.92	95,700
2022-08-04	328.19	330.00	325.00	325.00	288.29	46,300
2022-08-03	337.50	344.50	328.00	328.19	291.12	69,400

← NewerPage 15 of 19 · 1,081 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.