Sitara Chemical Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	809.50	810.50	761.00	781.01	781.01	7,351
2026-07-23	819.90	819.90	794.00	795.40	795.40	807
2026-07-22	810.02	825.00	799.50	805.28	805.28	5,076
2026-07-21	799.98	840.00	798.00	816.19	816.19	7,618
2026-07-20	800.02	807.00	770.00	782.30	782.30	9,948
2026-07-17	820.05	832.99	820.05	829.99	829.99	1,952
2026-07-16	839.98	839.98	820.00	820.98	820.98	5,031
2026-07-15	831.83	838.00	814.00	832.77	832.77	2,990
2026-07-14	840.00	848.00	786.00	831.83	831.83	8,645
2026-07-13	840.02	859.97	840.00	845.97	845.97	1,725
2026-07-10	851.99	852.20	841.00	846.55	846.55	3,451
2026-07-09	852.00	852.00	840.00	840.73	840.73	1,508
2026-07-08	855.00	855.00	835.00	849.68	849.68	1,447
2026-07-07	859.98	859.98	845.02	850.00	850.00	5,933
2026-07-06	819.98	853.89	819.98	852.18	852.18	5,613
2026-07-03	850.02	862.98	799.00	811.04	811.04	32,966
2026-07-02	860.43	860.43	852.06	857.51	857.51	4,004
2026-07-01	852.50	865.00	852.50	860.43	860.43	17,968
2026-06-30	855.00	860.00	852.00	858.61	858.61	9,185
2026-06-29	870.02	870.02	853.00	853.68	853.68	1,978
2026-06-24	869.98	883.00	857.50	858.04	858.04	7,926
2026-06-23	879.98	879.98	855.00	865.10	865.10	6,778
2026-06-22	888.00	888.00	861.00	870.09	870.09	1,172
2026-06-19	872.00	880.10	868.00	871.90	871.90	3,687
2026-06-18	879.00	879.00	867.40	869.92	869.92	8,939
2026-06-17	889.98	890.00	867.03	878.37	878.37	3,709
2026-06-16	893.97	901.99	878.00	883.86	883.86	67,730
2026-06-15	888.00	950.00	885.00	903.00	903.00	8,976
2026-06-12	867.00	885.00	850.00	877.53	877.53	27,229
2026-06-11	866.06	878.00	866.06	874.96	874.96	444
2026-06-10	874.00	882.00	860.00	879.96	879.96	1,496
2026-06-09	875.00	875.00	874.00	874.00	874.00	997
2026-06-08	882.94	882.94	872.00	872.45	872.45	486
2026-06-05	873.58	900.00	870.02	882.94	882.94	3,480
2026-06-04	873.90	890.00	873.00	880.21	880.21	5,351
2026-06-03	873.79	873.79	865.00	873.79	873.79	846
2026-06-02	882.00	900.00	870.00	873.79	873.79	1,522
2026-06-01	890.05	899.00	885.00	892.41	892.41	627
2026-05-29	888.01	907.00	880.01	902.13	902.13	823
2026-05-25	914.00	914.00	895.00	898.73	898.73	5,447
2026-05-22	909.00	919.90	890.00	913.96	913.96	2,503
2026-05-21	892.00	925.00	855.00	913.50	913.50	13,559
2026-05-20	885.00	885.00	875.01	881.09	881.09	281
2026-05-19	890.00	890.00	870.03	877.63	877.63	448
2026-05-18	880.00	882.00	875.00	878.09	878.09	916
2026-05-15	889.98	889.98	870.00	885.08	885.08	4,403
2026-05-14	891.00	891.00	880.00	880.00	880.00	2,717
2026-05-13	908.50	908.50	840.00	891.28	891.28	12,315
2026-05-12	914.00	914.00	900.02	903.89	903.89	639
2026-05-11	888.00	920.00	885.00	916.45	916.45	3,590
2026-05-08	889.49	894.00	881.50	888.10	888.10	616
2026-05-07	889.98	897.00	880.00	880.57	880.57	4,811
2026-05-06	880.05	897.00	880.00	884.17	884.17	3,291
2026-05-05	892.11	894.00	869.49	880.00	880.00	4,711
2026-05-04	895.00	934.00	856.00	892.11	892.11	17,053
2026-04-30	873.00	899.00	862.00	882.04	882.04	2,182
2026-04-29	875.02	899.98	875.02	883.78	883.78	443
2026-04-28	890.00	929.00	870.00	891.00	891.00	2,070
2026-04-27	860.00	880.00	860.00	873.63	873.63	3,910
2026-04-24	875.00	902.00	860.01	876.00	876.00	2,192

← NewerPage 2 of 18 · 1,079 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.