Sitara Chemical Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 902.39 | 902.39 | 870.00 | 875.00 | 875.00 | 2,445 |
| 2026-04-22 | 881.39 | 935.00 | 861.00 | 862.97 | 862.97 | 5,734 |
| 2026-04-21 | 902.00 | 920.00 | 873.11 | 883.24 | 883.24 | 16,095 |
| 2026-04-20 | 780.00 | 861.11 | 780.00 | 861.11 | 861.11 | 90,403 |
| 2026-04-17 | 799.00 | 799.00 | 778.00 | 782.83 | 782.83 | 6,208 |
| 2026-04-16 | 787.00 | 787.00 | 775.00 | 786.90 | 786.90 | 1,575 |
| 2026-04-15 | 776.00 | 789.00 | 752.00 | 780.12 | 780.12 | 2,331 |
| 2026-04-14 | 775.00 | 785.00 | 767.00 | 768.55 | 768.55 | 2,411 |
| 2026-04-13 | 790.00 | 790.00 | 760.00 | 761.09 | 761.09 | 1,473 |
| 2026-04-10 | 798.99 | 800.00 | 770.00 | 798.59 | 798.59 | 471 |
| 2026-04-09 | 803.00 | 804.50 | 751.51 | 773.70 | 773.70 | 4,364 |
| 2026-04-08 | 794.00 | 826.13 | 770.01 | 805.02 | 805.02 | 15,884 |
| 2026-04-07 | 740.00 | 764.98 | 740.00 | 751.03 | 751.03 | 11,623 |
| 2026-04-06 | 750.00 | 769.99 | 732.58 | 763.99 | 763.99 | 1,733 |
| 2026-04-03 | 741.00 | 765.00 | 741.00 | 764.30 | 764.30 | 13,121 |
| 2026-04-02 | 760.00 | 789.00 | 750.00 | 752.62 | 752.62 | 845 |
| 2026-04-01 | 750.00 | 819.00 | 732.00 | 778.14 | 778.14 | 9,237 |
| 2026-03-31 | 746.85 | 800.00 | 682.00 | 746.47 | 746.47 | 17,754 |
| 2026-03-30 | 769.00 | 780.00 | 712.62 | 749.85 | 749.85 | 3,823 |
| 2026-03-27 | 750.02 | 771.00 | 750.02 | 769.79 | 769.79 | 141 |
| 2026-03-26 | 770.00 | 770.02 | 768.00 | 769.91 | 769.91 | 75 |
| 2026-03-25 | 788.88 | 788.88 | 750.00 | 778.29 | 778.29 | 2,230 |
| 2026-03-24 | 798.00 | 798.00 | 764.80 | 764.96 | 764.96 | 1,082 |
| 2026-03-19 | 788.00 | 797.92 | 730.00 | 769.84 | 769.84 | 20,257 |
| 2026-03-18 | 809.99 | 809.99 | 731.10 | 785.91 | 785.91 | 9,414 |
| 2026-03-17 | 799.00 | 820.00 | 753.01 | 799.63 | 799.63 | 15,267 |
| 2026-03-16 | 792.88 | 795.00 | 735.00 | 764.47 | 764.47 | 1,532 |
| 2026-03-13 | 780.00 | 795.00 | 780.00 | 792.87 | 792.87 | 670 |
| 2026-03-12 | 795.00 | 860.00 | 730.10 | 795.00 | 795.00 | 5,432 |
| 2026-03-11 | 830.00 | 830.00 | 760.01 | 794.14 | 794.14 | 12,069 |
| 2026-03-10 | 795.00 | 830.00 | 780.00 | 791.36 | 791.36 | 5,236 |
| 2026-03-09 | 780.00 | 784.00 | 728.02 | 773.00 | 773.00 | 11,812 |
| 2026-03-06 | 833.00 | 833.00 | 780.00 | 808.60 | 808.60 | 641 |
| 2026-03-05 | 838.88 | 838.88 | 783.70 | 795.18 | 795.18 | 2,273 |
| 2026-03-04 | 786.00 | 786.00 | 779.00 | 783.64 | 783.64 | 352 |
| 2026-03-03 | 820.00 | 848.99 | 752.27 | 781.78 | 781.78 | 118 |
| 2026-03-02 | 790.50 | 964.00 | 790.50 | 800.66 | 800.66 | 7,128 |
| 2026-02-27 | 859.90 | 896.89 | 853.00 | 878.33 | 878.33 | 273 |
| 2026-02-26 | 847.00 | 900.00 | 825.02 | 885.00 | 885.00 | 3,044 |
| 2026-02-25 | 880.00 | 880.00 | 840.00 | 861.00 | 861.00 | 3,410 |
| 2026-02-24 | 919.00 | 919.00 | 850.00 | 880.00 | 880.00 | 6,382 |
| 2026-02-23 | 842.00 | 924.75 | 842.00 | 897.36 | 897.36 | 4,439 |
| 2026-02-20 | 880.00 | 915.00 | 861.01 | 905.37 | 905.37 | 4,080 |
| 2026-02-19 | 925.00 | 925.00 | 900.00 | 905.39 | 905.39 | 7,322 |
| 2026-02-18 | 926.00 | 960.00 | 925.00 | 925.59 | 925.59 | 6,219 |
| 2026-02-17 | 948.00 | 959.99 | 925.00 | 926.20 | 926.20 | 5,425 |
| 2026-02-16 | 972.00 | 972.00 | 940.00 | 948.32 | 948.32 | 12,237 |
| 2026-02-13 | 960.00 | 967.90 | 945.00 | 958.22 | 958.22 | 6,825 |
| 2026-02-12 | 947.77 | 955.00 | 920.00 | 937.59 | 937.59 | 14,789 |
| 2026-02-11 | 885.00 | 955.00 | 885.00 | 939.27 | 939.27 | 80,666 |
| 2026-02-10 | 889.00 | 889.00 | 858.00 | 879.98 | 879.98 | 26,274 |
| 2026-02-09 | 875.88 | 875.88 | 855.00 | 857.96 | 857.96 | 2,766 |
| 2026-02-06 | 862.00 | 875.00 | 855.00 | 861.06 | 861.06 | 8,531 |
| 2026-02-04 | 874.99 | 874.99 | 841.25 | 868.00 | 868.00 | 5,857 |
| 2026-02-03 | 874.00 | 874.00 | 860.00 | 861.00 | 861.00 | 2,266 |
| 2026-02-02 | 855.00 | 872.53 | 855.00 | 868.00 | 868.00 | 1,369 |
| 2026-01-30 | 870.50 | 878.80 | 860.00 | 862.11 | 862.11 | 3,791 |
| 2026-01-29 | 863.00 | 869.47 | 859.30 | 862.10 | 862.10 | 1,310 |
| 2026-01-28 | 865.15 | 874.99 | 860.00 | 869.47 | 869.47 | 763 |
| 2026-01-27 | 879.00 | 879.00 | 870.00 | 873.01 | 873.01 | 4,156 |
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.