Sitara Chemical Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 330.00 | 340.00 | 330.00 | 330.03 | 292.75 | 101,500 |
| 2022-08-01 | 329.99 | 344.99 | 328.00 | 337.30 | 299.20 | 5,400 |
| 2022-07-29 | 321.01 | 329.50 | 321.00 | 321.14 | 284.86 | 32,600 |
| 2022-07-28 | 324.98 | 340.00 | 324.98 | 330.09 | 292.80 | 2,300 |
| 2022-07-27 | 327.99 | 327.99 | 320.00 | 320.00 | 283.85 | 2,100 |
| 2022-07-22 | 319.00 | 322.99 | 319.00 | 322.99 | 286.50 | 3,800 |
| 2022-07-21 | 318.99 | 318.99 | 318.99 | 318.99 | 282.96 | 100 |
| 2022-07-19 | 317.01 | 320.00 | 317.00 | 317.00 | 281.19 | 1,200 |
| 2022-07-15 | 320.00 | 321.01 | 320.00 | 320.67 | 284.45 | 400 |
| 2022-07-07 | 330.00 | 330.00 | 330.00 | 330.00 | 292.72 | 300 |
| 2022-07-06 | 330.00 | 330.00 | 330.00 | 330.00 | 292.72 | 400 |
| 2022-07-05 | 329.99 | 330.99 | 325.01 | 330.04 | 292.76 | 4,500 |
| 2022-07-01 | 319.99 | 333.25 | 319.99 | 332.73 | 295.14 | 4,800 |
| 2022-06-30 | 320.01 | 320.01 | 310.00 | 310.00 | 274.98 | 300 |
| 2022-06-29 | 320.00 | 320.00 | 320.00 | 320.00 | 283.85 | 100 |
| 2022-06-28 | 329.00 | 329.00 | 329.00 | 329.00 | 291.84 | 5,000 |
| 2022-06-27 | 329.99 | 329.99 | 320.00 | 329.00 | 291.84 | 7,900 |
| 2022-06-24 | 320.01 | 320.20 | 315.01 | 320.20 | 284.03 | 5,800 |
| 2022-06-23 | 329.99 | 329.99 | 329.99 | 329.99 | 292.71 | 100 |
| 2022-06-22 | 329.95 | 329.98 | 329.95 | 329.98 | 292.71 | 200 |
| 2022-06-21 | 325.00 | 325.00 | 319.01 | 325.00 | 288.29 | 1,600 |
| 2022-06-20 | 320.11 | 320.11 | 320.11 | 320.11 | 283.95 | 100 |
| 2022-06-17 | 329.99 | 329.99 | 329.99 | 329.99 | 292.71 | 1,200 |
| 2022-06-16 | 329.99 | 329.99 | 320.00 | 326.99 | 290.05 | 16,100 |
| 2022-06-14 | 320.00 | 320.00 | 316.00 | 318.00 | 282.08 | 11,600 |
| 2022-06-13 | 320.00 | 320.00 | 320.00 | 320.00 | 283.85 | 400 |
| 2022-06-09 | 315.00 | 319.99 | 315.00 | 319.99 | 283.84 | 900 |
| 2022-06-08 | 310.21 | 310.21 | 306.60 | 308.94 | 274.04 | 1,200 |
| 2022-06-07 | 330.11 | 330.11 | 325.01 | 329.83 | 292.57 | 5,700 |
| 2022-06-03 | 338.00 | 338.00 | 330.00 | 330.00 | 292.72 | 1,200 |
| 2022-06-02 | 364.25 | 364.25 | 328.10 | 328.10 | 291.04 | 11,100 |
| 2022-06-01 | 355.00 | 355.00 | 339.00 | 345.36 | 306.35 | 800 |
| 2022-05-30 | 360.00 | 360.00 | 359.99 | 359.99 | 319.33 | 200 |
| 2022-05-27 | 364.90 | 364.90 | 360.00 | 360.00 | 319.33 | 600 |
| 2022-05-26 | 364.00 | 364.00 | 364.00 | 364.00 | 322.88 | 300 |
| 2022-05-25 | 360.00 | 360.00 | 358.00 | 358.00 | 317.56 | 3,800 |
| 2022-05-24 | 362.00 | 362.00 | 362.00 | 362.00 | 321.11 | 500 |
| 2022-05-23 | 373.99 | 373.99 | 362.00 | 364.99 | 323.76 | 19,600 |
| 2022-05-20 | 364.00 | 365.00 | 364.00 | 365.00 | 323.77 | 14,100 |
| 2022-05-19 | 364.99 | 364.99 | 364.99 | 364.99 | 323.76 | 100 |
| 2022-05-18 | 369.98 | 370.00 | 365.01 | 365.01 | 323.78 | 400 |
| 2022-05-17 | 365.00 | 365.00 | 365.00 | 365.00 | 323.77 | 100 |
| 2022-05-16 | 355.00 | 355.00 | 355.00 | 355.00 | 314.90 | 800 |
| 2022-05-12 | 365.00 | 365.00 | 365.00 | 365.00 | 323.77 | 100 |
| 2022-05-11 | 365.00 | 367.50 | 365.00 | 365.00 | 323.77 | 11,200 |
| 2022-05-10 | 370.00 | 370.00 | 356.01 | 365.00 | 323.77 | 18,600 |
| 2022-05-09 | 365.00 | 370.00 | 360.00 | 363.55 | 322.48 | 30,500 |
| 2022-05-06 | 365.00 | 365.00 | 365.00 | 365.00 | 323.77 | 1,700 |
| 2022-04-28 | 364.98 | 365.00 | 364.98 | 365.00 | 323.77 | 11,600 |
| 2022-04-27 | 359.97 | 365.00 | 359.97 | 365.00 | 323.77 | 28,900 |
| 2022-04-26 | 356.99 | 359.98 | 356.99 | 359.98 | 319.32 | 900 |
| 2022-04-25 | 354.01 | 360.00 | 352.02 | 359.99 | 319.33 | 800 |
| 2022-04-22 | 366.00 | 366.00 | 366.00 | 366.00 | 324.66 | 100 |
| 2022-04-20 | 365.00 | 365.00 | 365.00 | 365.00 | 323.77 | 100 |
| 2022-04-19 | 355.01 | 384.75 | 355.00 | 365.00 | 323.77 | 3,900 |
| 2022-04-18 | 357.99 | 358.00 | 357.99 | 358.00 | 317.56 | 800 |
| 2022-04-12 | 364.99 | 365.00 | 363.00 | 363.00 | 322.00 | 1,800 |
| 2022-04-11 | 368.99 | 370.00 | 365.00 | 365.00 | 323.77 | 20,900 |
| 2022-04-07 | 350.20 | 360.00 | 350.20 | 359.91 | 319.25 | 13,500 |
| 2022-04-06 | 360.00 | 360.00 | 360.00 | 360.00 | 319.33 | 1,100 |
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.