Sitara Chemical Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	319.33	334.97	319.25	325.00	288.29	13,000
2022-01-07	314.00	328.99	314.00	326.70	289.80	136,700
2022-01-06	329.00	329.90	305.01	313.11	277.74	22,100
2022-01-05	338.95	338.95	321.09	321.81	285.46	7,600
2022-01-04	317.19	329.15	317.19	324.00	287.40	23,500
2022-01-03	313.89	320.00	313.89	317.19	281.36	900
2021-12-31	311.23	311.23	308.00	308.08	273.28	800
2021-12-30	310.00	318.00	310.00	313.88	278.42	9,500
2021-12-29	301.01	315.00	300.00	315.00	279.42	7,900
2021-12-28	317.00	317.00	317.00	317.00	281.19	100
2021-12-27	319.00	319.00	317.00	317.00	281.19	400
2021-12-24	310.00	315.90	310.00	315.90	280.22	200
2021-12-23	306.00	306.03	305.00	305.00	270.55	1,800
2021-12-22	300.31	309.90	300.00	308.99	274.09	4,000
2021-12-21	305.00	305.00	305.00	305.00	270.55	400
2021-12-17	294.99	318.70	294.99	305.00	270.55	65,100
2021-12-16	304.00	310.00	298.90	300.00	266.11	1,600
2021-12-15	285.02	303.16	285.02	298.90	265.14	16,600
2021-12-14	280.00	282.01	280.00	282.01	250.15	4,000
2021-12-13	293.74	293.74	286.10	286.10	253.78	700
2021-12-10	275.00	295.17	275.00	287.00	254.58	26,600
2021-12-09	282.99	283.99	272.00	274.58	243.56	10,400
2021-12-08	290.90	304.98	275.50	279.38	247.82	13,000
2021-12-07	285.00	288.10	285.00	285.99	253.68	17,800
2021-12-06	276.49	285.02	276.00	284.77	252.60	141,500
2021-12-03	282.00	282.00	270.00	277.21	245.90	113,500
2021-12-02	294.80	294.80	281.73	282.42	250.52	95,200
2021-12-01	287.00	305.85	287.00	304.57	270.17	36,100
2021-11-30	282.51	286.00	282.50	284.60	252.45	2,600
2021-11-29	284.33	287.25	276.02	282.42	250.52	7,300
2021-11-26	275.00	285.25	275.00	280.15	248.50	7,400
2021-11-25	270.03	277.98	270.00	275.06	243.99	12,400
2021-11-24	273.01	275.00	270.00	270.11	239.60	10,800
2021-11-23	277.90	280.00	271.11	275.00	243.94	8,200
2021-11-22	275.11	275.11	272.00	272.00	241.27	600
2021-11-19	279.00	279.00	278.90	278.90	247.40	2,200
2021-11-18	279.99	279.99	270.00	271.98	241.26	11,500
2021-11-17	270.00	280.00	270.00	275.00	243.94	7,100
2021-11-16	277.31	277.31	262.10	265.08	235.14	5,000
2021-11-15	275.09	290.00	275.00	282.00	250.15	13,900
2021-11-12	275.11	275.11	275.11	275.11	244.03	4,100
2021-11-11	275.00	276.00	275.00	275.11	244.03	17,500
2021-11-10	275.00	275.90	274.00	275.08	244.01	9,600
2021-11-09	275.36	275.36	270.05	275.00	243.94	21,500
2021-11-08	276.16	276.16	276.16	276.16	244.96	500
2021-11-05	285.00	294.00	275.22	282.51	250.60	2,000
2021-11-04	280.00	289.00	280.00	285.13	252.92	4,000
2021-11-03	282.00	282.00	278.00	278.00	246.60	700
2021-11-02	269.90	280.00	267.99	277.98	246.58	14,100
2021-11-01	264.10	270.77	255.00	268.99	238.60	14,500
2021-10-29	286.01	286.01	265.00	265.00	235.07	15,400
2021-10-28	286.01	289.00	285.34	286.17	253.84	4,200
2021-10-27	288.89	288.89	288.89	288.89	256.26	100
2021-10-26	288.88	288.90	285.00	285.00	252.81	700
2021-10-25	283.99	285.25	283.99	285.25	253.03	200
2021-10-22	286.01	286.01	285.02	285.05	252.85	300
2021-10-21	290.00	291.00	290.00	290.09	257.32	12,600
2021-10-20	289.34	292.00	288.00	288.00	255.47	9,400
2021-10-18	284.98	284.98	284.98	284.98	252.79	400
2021-10-15	280.00	290.00	278.80	289.09	256.43	9,900

← NewerPage 18 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.