Sitara Chemical Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 635.00 | 635.00 | 620.00 | 622.81 | 615.61 | 12,277 |
| 2025-08-06 | 633.00 | 636.00 | 622.00 | 630.96 | 623.67 | 21,501 |
| 2025-08-05 | 620.00 | 633.70 | 616.00 | 622.94 | 615.74 | 63,384 |
| 2025-08-04 | 587.99 | 616.97 | 587.99 | 611.31 | 604.25 | 77,818 |
| 2025-08-01 | 565.16 | 587.99 | 565.16 | 587.99 | 581.20 | 19,056 |
| 2025-07-31 | 578.00 | 587.90 | 570.02 | 579.64 | 572.94 | 6,937 |
| 2025-07-30 | 590.00 | 600.00 | 576.25 | 579.98 | 573.28 | 25,204 |
| 2025-07-29 | 600.00 | 606.00 | 590.01 | 596.75 | 589.86 | 53,645 |
| 2025-07-28 | 614.64 | 625.00 | 595.00 | 599.54 | 592.61 | 35,836 |
| 2025-07-25 | 614.00 | 630.00 | 606.00 | 614.64 | 607.54 | 128,619 |
| 2025-07-24 | 584.50 | 634.00 | 578.69 | 609.47 | 602.43 | 177,075 |
| 2025-07-23 | 575.00 | 584.00 | 553.30 | 578.69 | 572.00 | 104,074 |
| 2025-07-22 | 555.16 | 588.89 | 555.16 | 577.78 | 571.11 | 200,375 |
| 2025-07-21 | 520.00 | 557.98 | 516.00 | 550.38 | 544.02 | 190,165 |
| 2025-07-18 | 500.00 | 515.00 | 490.01 | 511.34 | 505.43 | 61,228 |
| 2025-07-17 | 486.00 | 520.00 | 486.00 | 500.00 | 494.22 | 98,517 |
| 2025-07-16 | 474.12 | 490.00 | 471.00 | 488.70 | 483.05 | 15,389 |
| 2025-07-15 | 476.05 | 482.00 | 474.22 | 475.40 | 469.91 | 5,583 |
| 2025-07-14 | 494.50 | 494.50 | 477.01 | 478.56 | 473.03 | 5,891 |
| 2025-07-11 | 489.99 | 492.38 | 480.00 | 480.55 | 475.00 | 6,704 |
| 2025-07-10 | 485.00 | 489.98 | 484.00 | 484.94 | 479.34 | 4,939 |
| 2025-07-09 | 490.00 | 496.00 | 482.00 | 485.67 | 480.06 | 7,600 |
| 2025-07-08 | 490.01 | 492.99 | 488.01 | 492.77 | 487.08 | 2,228 |
| 2025-07-07 | 482.01 | 495.10 | 482.01 | 494.01 | 488.30 | 7,980 |
| 2025-07-04 | 478.39 | 499.90 | 478.39 | 492.63 | 486.94 | 47,046 |
| 2025-07-03 | 470.02 | 485.00 | 470.02 | 478.39 | 472.86 | 14,436 |
| 2025-07-02 | 499.99 | 499.99 | 476.00 | 480.01 | 474.46 | 12,911 |
| 2025-07-01 | 499.00 | 499.00 | 479.00 | 482.89 | 477.31 | 29,009 |
| 2025-06-30 | 499.99 | 520.00 | 491.66 | 495.81 | 490.08 | 25,441 |
| 2025-06-27 | 484.00 | 498.99 | 484.00 | 488.10 | 482.46 | 58,890 |
| 2025-06-26 | 449.68 | 489.50 | 449.00 | 481.99 | 476.42 | 160,070 |
| 2025-06-25 | 449.68 | 449.68 | 440.00 | 445.00 | 439.86 | 15,483 |
| 2025-06-24 | 425.00 | 449.99 | 420.00 | 442.68 | 437.57 | 53,655 |
| 2025-06-23 | 434.99 | 434.99 | 422.10 | 424.75 | 419.84 | 475 |
| 2025-06-20 | 435.00 | 444.99 | 435.00 | 435.00 | 429.97 | 10,064 |
| 2025-06-19 | 440.00 | 444.56 | 425.00 | 431.56 | 426.57 | 8,817 |
| 2025-06-18 | 440.00 | 448.99 | 431.05 | 442.79 | 437.67 | 98 |
| 2025-06-17 | 447.99 | 449.00 | 440.00 | 440.36 | 435.27 | 462 |
| 2025-06-16 | 440.00 | 449.50 | 430.00 | 446.73 | 441.57 | 672 |
| 2025-06-13 | 400.01 | 444.32 | 400.01 | 437.99 | 432.93 | 605 |
| 2025-06-12 | 445.80 | 469.00 | 440.00 | 440.00 | 434.92 | 3,221 |
| 2025-06-11 | 447.75 | 450.00 | 439.00 | 440.03 | 434.95 | 2,866 |
| 2025-06-10 | 446.99 | 449.98 | 422.01 | 436.34 | 431.30 | 1,944 |
| 2025-06-05 | 440.00 | 448.50 | 440.00 | 441.09 | 435.99 | 3,890 |
| 2025-06-04 | 439.99 | 464.98 | 439.99 | 449.97 | 444.77 | 6,077 |
| 2025-06-03 | 443.99 | 443.99 | 436.01 | 440.00 | 434.92 | 74,051 |
| 2025-06-02 | 450.00 | 450.00 | 435.00 | 435.00 | 429.97 | 2,334 |
| 2025-05-30 | 430.00 | 447.89 | 414.01 | 427.28 | 422.34 | 326 |
| 2025-05-29 | 439.99 | 441.00 | 435.01 | 439.15 | 434.08 | 2,789 |
| 2025-05-27 | 436.00 | 440.00 | 430.00 | 438.54 | 433.47 | 96 |
| 2025-05-26 | 431.05 | 445.00 | 431.05 | 445.00 | 439.86 | 2,334 |
| 2025-05-23 | 440.00 | 445.00 | 431.28 | 435.01 | 429.98 | 25,562 |
| 2025-05-22 | 436.33 | 450.00 | 433.06 | 448.00 | 442.82 | 4,088 |
| 2025-05-21 | 436.33 | 436.33 | 436.00 | 436.33 | 431.29 | 112 |
| 2025-05-20 | 433.01 | 440.00 | 431.20 | 436.33 | 431.29 | 5,452 |
| 2025-05-19 | 435.00 | 443.00 | 433.01 | 440.00 | 434.92 | 45 |
| 2025-05-16 | 431.00 | 450.00 | 430.00 | 440.00 | 434.92 | 32,905 |
| 2025-05-15 | 444.00 | 449.00 | 411.15 | 444.00 | 438.87 | 5,415 |
| 2025-05-14 | 445.00 | 445.00 | 445.00 | 445.00 | 439.86 | 150 |
| 2025-05-13 | 460.00 | 460.00 | 440.00 | 449.97 | 444.77 | 1,338 |
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.