Sitara Chemical Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 888.00 | 888.00 | 865.00 | 869.99 | 869.99 | 4,396 |
| 2026-01-23 | 884.98 | 900.00 | 872.00 | 877.13 | 877.13 | 7,804 |
| 2026-01-22 | 869.99 | 890.00 | 865.11 | 869.89 | 869.89 | 4,076 |
| 2026-01-21 | 862.50 | 865.00 | 840.00 | 860.71 | 860.71 | 5,942 |
| 2026-01-20 | 870.01 | 876.99 | 865.00 | 866.13 | 866.13 | 1,394 |
| 2026-01-19 | 872.00 | 889.47 | 865.00 | 877.05 | 877.05 | 5,470 |
| 2026-01-16 | 875.00 | 886.00 | 806.03 | 871.63 | 871.63 | 6,757 |
| 2026-01-15 | 880.00 | 882.00 | 868.00 | 873.00 | 873.00 | 1,602 |
| 2026-01-14 | 870.12 | 894.00 | 870.12 | 880.93 | 880.93 | 2,725 |
| 2026-01-13 | 870.00 | 883.00 | 837.03 | 880.00 | 880.00 | 3,664 |
| 2026-01-12 | 872.00 | 889.99 | 870.00 | 872.33 | 872.33 | 3,335 |
| 2026-01-09 | 880.00 | 887.00 | 875.00 | 884.97 | 884.97 | 3,319 |
| 2026-01-08 | 872.01 | 890.00 | 870.15 | 878.23 | 878.23 | 2,596 |
| 2026-01-07 | 870.00 | 888.00 | 862.01 | 882.37 | 882.37 | 8,734 |
| 2026-01-06 | 853.50 | 878.00 | 853.10 | 873.87 | 873.87 | 4,623 |
| 2026-01-05 | 860.00 | 870.00 | 843.32 | 867.63 | 867.63 | 4,568 |
| 2026-01-02 | 862.20 | 874.99 | 862.00 | 868.31 | 868.31 | 532 |
| 2026-01-01 | 851.00 | 875.00 | 851.00 | 870.02 | 870.02 | 4,206 |
| 2025-12-31 | 861.66 | 875.00 | 845.00 | 846.83 | 846.83 | 8,042 |
| 2025-12-30 | 861.01 | 875.60 | 850.00 | 861.66 | 861.66 | 591 |
| 2025-12-29 | 899.68 | 899.68 | 860.04 | 874.88 | 874.88 | 12,659 |
| 2025-12-26 | 870.00 | 900.00 | 870.00 | 899.68 | 899.68 | 17,740 |
| 2025-12-24 | 878.99 | 889.00 | 874.00 | 876.27 | 876.27 | 4,470 |
| 2025-12-23 | 880.00 | 880.00 | 871.00 | 879.98 | 879.98 | 2,472 |
| 2025-12-22 | 845.00 | 890.00 | 845.00 | 878.39 | 878.39 | 4,507 |
| 2025-12-19 | 875.02 | 893.00 | 862.01 | 874.14 | 874.14 | 2,242 |
| 2025-12-18 | 891.25 | 895.00 | 835.01 | 879.11 | 879.11 | 10,425 |
| 2025-12-17 | 900.00 | 903.00 | 880.00 | 891.25 | 891.25 | 8,846 |
| 2025-12-16 | 889.98 | 918.00 | 889.98 | 894.79 | 894.79 | 20,855 |
| 2025-12-15 | 878.00 | 885.70 | 864.00 | 880.15 | 880.15 | 1,698 |
| 2025-12-12 | 890.00 | 890.00 | 860.01 | 878.96 | 878.96 | 363 |
| 2025-12-11 | 872.00 | 880.00 | 861.20 | 880.00 | 880.00 | 1,492 |
| 2025-12-10 | 872.01 | 885.00 | 863.53 | 872.00 | 872.00 | 12,227 |
| 2025-12-09 | 893.98 | 893.98 | 850.00 | 859.27 | 859.27 | 11,705 |
| 2025-12-08 | 899.00 | 899.00 | 825.01 | 867.58 | 867.58 | 3,873 |
| 2025-12-05 | 898.99 | 908.00 | 885.00 | 890.01 | 890.01 | 5,488 |
| 2025-12-04 | 900.00 | 908.00 | 861.52 | 884.94 | 884.94 | 4,189 |
| 2025-12-03 | 877.70 | 909.00 | 877.70 | 894.99 | 894.99 | 10,406 |
| 2025-12-02 | 882.00 | 882.00 | 860.00 | 863.00 | 863.00 | 212 |
| 2025-12-01 | 900.00 | 928.00 | 880.00 | 880.02 | 880.02 | 1,477 |
| 2025-11-28 | 850.14 | 920.00 | 850.14 | 890.24 | 890.24 | 24,829 |
| 2025-11-27 | 909.99 | 909.99 | 850.00 | 867.04 | 867.04 | 1,739 |
| 2025-11-26 | 845.02 | 872.98 | 845.02 | 853.17 | 853.17 | 1,382 |
| 2025-11-25 | 860.00 | 869.90 | 860.00 | 860.19 | 860.19 | 1,499 |
| 2025-11-24 | 872.99 | 872.99 | 861.14 | 865.00 | 865.00 | 387 |
| 2025-11-21 | 873.00 | 889.99 | 860.00 | 874.82 | 874.82 | 4,530 |
| 2025-11-20 | 867.77 | 873.00 | 861.65 | 866.88 | 866.88 | 804 |
| 2025-11-19 | 851.00 | 868.00 | 850.00 | 866.66 | 866.66 | 3,971 |
| 2025-11-18 | 850.09 | 865.00 | 832.13 | 851.63 | 851.63 | 8,687 |
| 2025-11-17 | 850.00 | 860.00 | 821.80 | 850.00 | 850.00 | 4,474 |
| 2025-11-14 | 821.53 | 857.98 | 821.53 | 846.33 | 846.33 | 5,553 |
| 2025-11-13 | 849.99 | 850.00 | 822.07 | 847.66 | 847.66 | 186 |
| 2025-11-12 | 830.01 | 858.00 | 830.01 | 837.09 | 837.09 | 1,960 |
| 2025-11-11 | 841.10 | 869.97 | 821.22 | 835.22 | 835.22 | 2,224 |
| 2025-11-10 | 840.00 | 870.00 | 832.52 | 864.14 | 864.14 | 567 |
| 2025-11-07 | 855.17 | 862.00 | 850.00 | 860.00 | 860.00 | 202 |
| 2025-11-06 | 856.00 | 856.00 | 850.00 | 855.17 | 855.17 | 8,283 |
| 2025-11-05 | 870.00 | 870.00 | 852.00 | 870.00 | 870.00 | 586 |
| 2025-11-04 | 872.92 | 873.38 | 855.00 | 869.76 | 869.76 | 414 |
| 2025-11-03 | 880.00 | 880.80 | 860.00 | 861.65 | 861.65 | 2,508 |
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.