Sitara Chemical Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 439.00 | 450.57 | 415.10 | 450.06 | 444.86 | 179,222 |
| 2025-05-09 | 382.00 | 417.00 | 368.01 | 409.61 | 404.88 | 694 |
| 2025-05-08 | 406.61 | 424.00 | 374.84 | 380.24 | 375.85 | 1,262 |
| 2025-05-07 | 412.01 | 424.00 | 403.31 | 416.49 | 411.68 | 3,948 |
| 2025-05-06 | 418.50 | 424.00 | 412.01 | 424.00 | 419.10 | 446 |
| 2025-05-05 | 423.00 | 424.00 | 412.10 | 418.33 | 413.50 | 996 |
| 2025-05-02 | 421.00 | 430.00 | 420.00 | 420.48 | 415.62 | 5,334 |
| 2025-04-30 | 477.55 | 477.55 | 391.09 | 419.99 | 415.14 | 97,383 |
| 2025-04-29 | 434.75 | 434.75 | 410.01 | 434.54 | 429.52 | 7 |
| 2025-04-28 | 433.33 | 435.00 | 426.00 | 434.54 | 429.52 | 69,044 |
| 2025-04-25 | 448.52 | 448.52 | 435.00 | 447.81 | 442.64 | 107 |
| 2025-04-24 | 447.00 | 450.00 | 426.00 | 448.52 | 443.34 | 28,924 |
| 2025-04-23 | 438.70 | 445.00 | 434.53 | 445.00 | 439.86 | 2,292 |
| 2025-04-22 | 474.00 | 474.00 | 435.00 | 438.63 | 433.56 | 13,047 |
| 2025-04-21 | 465.00 | 465.00 | 450.01 | 459.32 | 454.01 | 1,596 |
| 2025-04-18 | 405.00 | 461.43 | 405.00 | 458.68 | 453.38 | 98,337 |
| 2025-04-17 | 410.00 | 434.00 | 410.00 | 419.48 | 414.63 | 26,490 |
| 2025-04-16 | 394.00 | 415.00 | 394.00 | 414.29 | 409.50 | 101,154 |
| 2025-04-15 | 370.00 | 400.00 | 370.00 | 391.07 | 386.55 | 59,898 |
| 2025-04-14 | 369.80 | 371.00 | 362.00 | 368.03 | 363.78 | 38,223 |
| 2025-04-11 | 360.00 | 370.00 | 360.00 | 365.00 | 360.78 | 13,730 |
| 2025-04-10 | 369.00 | 370.00 | 352.15 | 365.00 | 360.78 | 22,805 |
| 2025-04-09 | 369.00 | 370.00 | 364.00 | 364.43 | 360.22 | 15,739 |
| 2025-04-08 | 350.00 | 370.00 | 350.00 | 365.00 | 360.78 | 13,512 |
| 2025-04-07 | 365.00 | 369.98 | 355.00 | 360.00 | 355.84 | 1,886 |
| 2025-04-04 | 370.00 | 370.00 | 369.00 | 370.00 | 365.73 | 3,822 |
| 2025-04-03 | 374.05 | 378.00 | 360.00 | 368.02 | 363.77 | 4,093 |
| 2025-03-27 | 366.00 | 374.50 | 366.00 | 374.05 | 369.73 | 1,777 |
| 2025-03-26 | 362.50 | 366.56 | 362.50 | 366.56 | 362.33 | 2 |
| 2025-03-25 | 366.05 | 373.00 | 366.03 | 366.56 | 362.33 | 555 |
| 2025-03-24 | 363.00 | 370.00 | 363.00 | 369.94 | 365.67 | 1,006 |
| 2025-03-21 | 374.60 | 374.60 | 374.59 | 374.60 | 370.27 | 958 |
| 2025-03-20 | 363.00 | 375.00 | 363.00 | 374.56 | 370.23 | 3,663 |
| 2025-03-19 | 375.00 | 375.00 | 373.00 | 373.97 | 369.65 | 7,266 |
| 2025-03-18 | 370.00 | 372.00 | 368.00 | 369.10 | 364.84 | 3,675 |
| 2025-03-17 | 375.00 | 375.00 | 369.00 | 369.92 | 365.65 | 6,175 |
| 2025-03-14 | 380.00 | 380.00 | 372.00 | 376.09 | 371.75 | 35,539 |
| 2025-03-13 | 339.71 | 377.98 | 339.71 | 375.11 | 370.78 | 10,028 |
| 2025-03-12 | 399.00 | 399.00 | 372.00 | 377.45 | 373.09 | 629 |
| 2025-03-11 | 369.00 | 382.00 | 369.00 | 381.44 | 377.03 | 3,586 |
| 2025-03-10 | 358.00 | 370.00 | 358.00 | 369.38 | 365.11 | 7,326 |
| 2025-03-07 | 355.00 | 356.00 | 355.00 | 355.01 | 350.91 | 1,726 |
| 2025-03-06 | 344.50 | 357.00 | 344.50 | 355.35 | 351.24 | 1,904 |
| 2025-03-05 | 340.00 | 355.00 | 314.51 | 345.01 | 341.02 | 4,469 |
| 2025-03-04 | 340.00 | 355.00 | 340.00 | 349.45 | 345.41 | 6,243 |
| 2025-03-03 | 325.00 | 343.99 | 325.00 | 340.23 | 336.30 | 23,872 |
| 2025-02-28 | 330.00 | 330.00 | 310.00 | 320.00 | 316.30 | 12,711 |
| 2025-02-27 | 325.05 | 336.00 | 325.00 | 330.81 | 326.99 | 3,314 |
| 2025-02-26 | 341.04 | 341.04 | 337.00 | 340.80 | 336.86 | 1,311 |
| 2025-02-25 | 349.74 | 350.00 | 340.01 | 341.00 | 337.06 | 8,097 |
| 2025-02-24 | 339.90 | 354.00 | 330.00 | 343.63 | 339.66 | 71,402 |
| 2025-02-21 | 330.00 | 340.00 | 324.00 | 326.12 | 322.35 | 12,563 |
| 2025-02-20 | 296.01 | 325.61 | 296.01 | 325.61 | 321.85 | 21,371 |
| 2025-02-17 | 296.06 | 296.10 | 296.00 | 296.01 | 292.59 | 157 |
| 2025-02-14 | 295.00 | 303.00 | 292.48 | 292.48 | 289.10 | 31 |
| 2025-02-13 | 296.02 | 296.02 | 290.00 | 292.48 | 289.10 | 10,200 |
| 2025-02-12 | 314.78 | 314.78 | 295.25 | 305.74 | 302.21 | 4 |
| 2025-02-11 | 295.00 | 314.79 | 295.00 | 305.74 | 302.21 | 11,790 |
| 2025-02-10 | 302.01 | 302.01 | 295.00 | 295.00 | 291.59 | 61,229 |
| 2025-02-07 | 303.00 | 303.00 | 302.87 | 302.87 | 299.37 | 5 |
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.