Sitara Chemical Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 365.00 | 365.00 | 359.00 | 359.99 | 319.33 | 13,100 |
| 2022-04-01 | 365.00 | 370.00 | 365.00 | 366.50 | 325.10 | 34,800 |
| 2022-03-31 | 364.99 | 379.90 | 364.99 | 371.46 | 329.50 | 4,600 |
| 2022-03-30 | 360.00 | 364.00 | 356.99 | 362.20 | 321.29 | 3,700 |
| 2022-03-29 | 352.51 | 359.00 | 352.00 | 359.00 | 318.45 | 22,200 |
| 2022-03-28 | 349.00 | 356.99 | 349.00 | 356.99 | 316.66 | 13,700 |
| 2022-03-25 | 349.95 | 355.00 | 345.10 | 350.00 | 310.46 | 45,100 |
| 2022-03-24 | 350.00 | 350.00 | 350.00 | 350.00 | 310.46 | 400 |
| 2022-03-22 | 345.10 | 345.10 | 345.10 | 345.10 | 306.12 | 100 |
| 2022-03-21 | 350.00 | 350.00 | 350.00 | 350.00 | 310.46 | 200 |
| 2022-03-18 | 350.11 | 354.50 | 341.01 | 354.50 | 314.46 | 2,700 |
| 2022-03-17 | 355.00 | 359.00 | 350.00 | 350.00 | 310.46 | 2,100 |
| 2022-03-16 | 360.00 | 360.01 | 359.00 | 359.00 | 318.45 | 7,200 |
| 2022-03-15 | 360.00 | 361.10 | 358.00 | 358.00 | 317.56 | 20,500 |
| 2022-03-14 | 370.00 | 370.00 | 360.00 | 360.00 | 319.33 | 36,500 |
| 2022-03-11 | 368.00 | 368.00 | 367.00 | 367.00 | 325.54 | 500 |
| 2022-03-10 | 361.12 | 371.00 | 361.00 | 370.02 | 328.22 | 7,900 |
| 2022-03-09 | 370.00 | 371.00 | 361.00 | 370.00 | 328.20 | 2,100 |
| 2022-03-08 | 351.00 | 371.00 | 351.00 | 370.32 | 328.49 | 25,000 |
| 2022-03-07 | 359.98 | 359.98 | 345.00 | 354.52 | 314.47 | 10,000 |
| 2022-03-04 | 357.00 | 368.75 | 357.00 | 358.00 | 317.56 | 3,600 |
| 2022-03-03 | 358.00 | 365.00 | 357.00 | 358.00 | 317.56 | 12,300 |
| 2022-03-02 | 355.00 | 359.00 | 345.50 | 358.33 | 317.85 | 6,000 |
| 2022-03-01 | 351.00 | 360.00 | 351.00 | 354.35 | 314.32 | 3,700 |
| 2022-02-28 | 345.10 | 370.00 | 337.66 | 359.30 | 318.71 | 10,700 |
| 2022-02-25 | 365.00 | 365.00 | 355.87 | 365.00 | 323.77 | 800 |
| 2022-02-24 | 355.10 | 358.00 | 355.00 | 355.87 | 315.67 | 800 |
| 2022-02-23 | 370.00 | 370.00 | 365.00 | 367.85 | 326.30 | 700 |
| 2022-02-22 | 355.00 | 370.00 | 355.00 | 370.00 | 328.20 | 25,700 |
| 2022-02-21 | 360.01 | 361.00 | 357.00 | 360.00 | 319.33 | 8,100 |
| 2022-02-18 | 366.00 | 367.00 | 361.00 | 364.00 | 322.88 | 5,300 |
| 2022-02-17 | 380.00 | 380.00 | 367.01 | 368.00 | 326.43 | 2,100 |
| 2022-02-16 | 356.01 | 376.30 | 349.00 | 373.21 | 331.05 | 50,200 |
| 2022-02-15 | 325.00 | 350.08 | 325.00 | 350.05 | 310.51 | 34,500 |
| 2022-02-14 | 330.10 | 331.99 | 325.10 | 325.66 | 288.87 | 2,500 |
| 2022-02-11 | 346.10 | 346.10 | 327.20 | 333.65 | 295.96 | 33,500 |
| 2022-02-10 | 347.01 | 348.90 | 346.00 | 348.90 | 309.49 | 700 |
| 2022-02-09 | 349.00 | 350.13 | 348.00 | 349.00 | 309.58 | 5,600 |
| 2022-02-08 | 350.00 | 354.97 | 340.10 | 349.00 | 309.58 | 4,100 |
| 2022-02-07 | 364.99 | 374.90 | 345.50 | 350.09 | 310.54 | 28,900 |
| 2022-02-04 | 367.50 | 367.50 | 360.02 | 363.17 | 322.15 | 16,100 |
| 2022-02-03 | 365.00 | 365.01 | 352.01 | 363.50 | 322.44 | 22,900 |
| 2022-02-02 | 340.11 | 367.65 | 340.00 | 360.49 | 319.77 | 57,600 |
| 2022-02-01 | 345.00 | 347.00 | 337.01 | 342.00 | 303.37 | 7,800 |
| 2022-01-31 | 339.99 | 349.00 | 339.99 | 345.00 | 306.03 | 800 |
| 2022-01-28 | 320.00 | 347.99 | 320.00 | 339.58 | 301.22 | 28,300 |
| 2022-01-27 | 330.00 | 333.99 | 327.01 | 329.94 | 292.67 | 6,700 |
| 2022-01-26 | 329.99 | 330.00 | 326.09 | 328.85 | 291.70 | 2,100 |
| 2022-01-25 | 324.99 | 345.22 | 324.99 | 326.05 | 289.22 | 10,900 |
| 2022-01-24 | 325.01 | 326.00 | 321.14 | 321.14 | 284.86 | 1,600 |
| 2022-01-21 | 329.49 | 335.00 | 323.01 | 329.66 | 292.42 | 11,800 |
| 2022-01-20 | 323.99 | 324.99 | 323.99 | 324.99 | 288.28 | 400 |
| 2022-01-19 | 323.11 | 332.00 | 321.00 | 321.41 | 285.10 | 1,500 |
| 2022-01-18 | 336.69 | 336.70 | 329.17 | 336.00 | 298.05 | 700 |
| 2022-01-17 | 328.99 | 350.72 | 316.18 | 339.75 | 301.37 | 26,600 |
| 2022-01-14 | 308.99 | 326.44 | 308.99 | 326.26 | 289.41 | 43,700 |
| 2022-01-13 | 310.00 | 315.25 | 295.10 | 303.67 | 269.37 | 11,500 |
| 2022-01-12 | 319.99 | 321.00 | 308.00 | 314.83 | 279.27 | 3,800 |
| 2022-01-11 | 322.11 | 322.11 | 306.01 | 313.90 | 278.44 | 2,000 |
| 2022-01-10 | 319.33 | 334.97 | 319.25 | 325.00 | 288.29 | 13,000 |
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.