Sitara Chemical Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 853.66 | 886.00 | 850.00 | 884.31 | 884.31 | 4,871 |
| 2025-10-30 | 850.00 | 876.80 | 830.00 | 842.29 | 842.29 | 14,325 |
| 2025-10-29 | 878.63 | 886.00 | 790.77 | 846.86 | 846.86 | 62,582 |
| 2025-10-28 | 863.13 | 884.55 | 863.00 | 878.63 | 878.63 | 11,449 |
| 2025-10-27 | 889.95 | 896.40 | 862.00 | 875.00 | 875.00 | 10,729 |
| 2025-10-24 | 887.00 | 896.00 | 875.04 | 886.56 | 886.56 | 4,037 |
| 2025-10-23 | 898.99 | 898.99 | 875.00 | 884.78 | 884.78 | 10,664 |
| 2025-10-22 | 875.05 | 911.85 | 862.00 | 888.21 | 888.21 | 2,869 |
| 2025-10-21 | 914.69 | 914.69 | 875.00 | 880.25 | 880.25 | 11,202 |
| 2025-10-20 | 880.00 | 923.99 | 880.00 | 902.99 | 902.99 | 2,799 |
| 2025-10-17 | 927.10 | 930.00 | 880.00 | 893.58 | 893.58 | 22,444 |
| 2025-10-16 | 938.02 | 949.00 | 933.00 | 940.00 | 940.00 | 3,259 |
| 2025-10-15 | 928.90 | 950.00 | 921.05 | 938.02 | 938.02 | 8,014 |
| 2025-10-14 | 921.00 | 957.99 | 921.00 | 929.70 | 929.70 | 4,677 |
| 2025-10-13 | 950.00 | 955.00 | 899.00 | 938.15 | 927.15 | 33,203 |
| 2025-10-10 | 965.00 | 977.00 | 942.00 | 952.14 | 941.14 | 10,068 |
| 2025-10-09 | 890.00 | 969.98 | 890.00 | 959.76 | 948.67 | 64,300 |
| 2025-10-08 | 910.99 | 910.99 | 900.00 | 906.00 | 895.53 | 46,391 |
| 2025-10-07 | 881.00 | 924.49 | 880.00 | 901.09 | 890.68 | 50,064 |
| 2025-10-06 | 861.00 | 910.00 | 827.50 | 880.74 | 870.56 | 34,371 |
| 2025-10-03 | 873.70 | 888.00 | 859.99 | 863.01 | 853.04 | 5,647 |
| 2025-10-02 | 917.00 | 917.00 | 860.00 | 873.64 | 863.55 | 10,213 |
| 2025-10-01 | 875.10 | 915.00 | 875.10 | 900.01 | 889.61 | 2,117 |
| 2025-09-30 | 895.89 | 914.90 | 850.00 | 906.08 | 895.61 | 38,481 |
| 2025-09-29 | 909.30 | 924.99 | 888.89 | 895.88 | 885.53 | 9,292 |
| 2025-09-26 | 924.43 | 924.43 | 850.01 | 911.29 | 900.76 | 5,341 |
| 2025-09-25 | 930.00 | 934.00 | 920.00 | 924.43 | 913.75 | 2,992 |
| 2025-09-24 | 925.00 | 948.00 | 876.00 | 930.14 | 919.39 | 31,294 |
| 2025-09-23 | 941.10 | 974.99 | 872.00 | 930.20 | 919.45 | 21,570 |
| 2025-09-22 | 932.00 | 989.00 | 932.00 | 946.00 | 935.07 | 30,819 |
| 2025-09-19 | 949.00 | 1,000.00 | 949.00 | 978.33 | 967.03 | 28,446 |
| 2025-09-18 | 941.46 | 960.10 | 928.01 | 935.67 | 924.86 | 15,455 |
| 2025-09-17 | 990.00 | 990.00 | 930.05 | 941.46 | 930.58 | 17,140 |
| 2025-09-16 | 965.20 | 1,000.00 | 965.20 | 972.76 | 961.52 | 4,077 |
| 2025-09-15 | 1,034.00 | 1,060.00 | 975.00 | 999.84 | 988.29 | 27,484 |
| 2025-09-12 | 931.21 | 1,044.87 | 931.20 | 985.13 | 973.75 | 108,755 |
| 2025-09-11 | 918.89 | 974.99 | 917.80 | 949.88 | 938.91 | 53,545 |
| 2025-09-10 | 950.00 | 950.00 | 912.00 | 918.89 | 908.27 | 36,946 |
| 2025-09-09 | 961.00 | 961.00 | 892.00 | 949.32 | 938.35 | 139,974 |
| 2025-09-08 | 965.22 | 965.22 | 885.00 | 965.22 | 954.07 | 583,148 |
| 2025-09-05 | 865.00 | 877.47 | 831.10 | 877.47 | 867.33 | 113,209 |
| 2025-09-04 | 797.70 | 797.70 | 797.70 | 797.70 | 788.48 | 38,470 |
| 2025-09-03 | 725.18 | 725.18 | 725.18 | 725.18 | 716.80 | 81,456 |
| 2025-09-02 | 623.90 | 664.39 | 623.90 | 659.25 | 651.63 | 180,628 |
| 2025-09-01 | 605.00 | 627.00 | 555.32 | 613.41 | 606.32 | 17,752 |
| 2025-08-29 | 610.00 | 624.49 | 607.00 | 610.44 | 603.39 | 2,581 |
| 2025-08-28 | 615.00 | 623.95 | 605.01 | 614.95 | 607.85 | 15,369 |
| 2025-08-27 | 616.00 | 625.00 | 615.00 | 618.94 | 611.79 | 6,369 |
| 2025-08-26 | 612.00 | 634.00 | 612.00 | 620.15 | 612.99 | 17,573 |
| 2025-08-25 | 616.00 | 628.99 | 611.10 | 615.01 | 607.90 | 12,796 |
| 2025-08-22 | 625.00 | 629.00 | 625.00 | 625.00 | 617.78 | 3,519 |
| 2025-08-21 | 639.89 | 640.00 | 615.00 | 620.00 | 612.84 | 4,996 |
| 2025-08-20 | 625.00 | 648.00 | 622.00 | 633.44 | 626.12 | 10,484 |
| 2025-08-19 | 629.00 | 629.00 | 620.00 | 620.58 | 613.41 | 3,378 |
| 2025-08-18 | 625.00 | 630.00 | 620.00 | 626.99 | 619.75 | 9,490 |
| 2025-08-15 | 636.00 | 641.75 | 621.10 | 628.27 | 621.01 | 17,331 |
| 2025-08-13 | 626.30 | 648.00 | 624.00 | 631.97 | 624.67 | 20,104 |
| 2025-08-12 | 605.00 | 658.00 | 599.00 | 625.26 | 618.04 | 79,306 |
| 2025-08-11 | 590.00 | 618.44 | 590.00 | 599.44 | 592.51 | 96,735 |
| 2025-08-08 | 622.81 | 622.99 | 571.11 | 602.25 | 595.29 | 35,316 |
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.