Sitara Chemical Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 303.00 | 303.00 | 302.87 | 302.87 | 299.37 | 5 |
| 2025-02-06 | 329.90 | 329.90 | 300.00 | 302.87 | 299.37 | 1,016 |
| 2025-02-04 | 319.99 | 319.99 | 310.00 | 310.00 | 306.42 | 2,993 |
| 2025-02-03 | 310.00 | 317.00 | 310.00 | 310.30 | 306.72 | 15,745 |
| 2025-01-31 | 305.10 | 339.90 | 305.10 | 315.11 | 311.47 | 185 |
| 2025-01-29 | 330.00 | 330.00 | 330.00 | 330.00 | 326.19 | 190 |
| 2025-01-28 | 318.01 | 330.00 | 318.00 | 328.79 | 324.99 | 887 |
| 2025-01-27 | 315.01 | 322.99 | 315.00 | 315.08 | 311.44 | 101 |
| 2025-01-24 | 323.76 | 323.76 | 323.76 | 323.76 | 320.02 | 64 |
| 2025-01-23 | 315.05 | 340.00 | 315.03 | 323.76 | 320.02 | 169 |
| 2025-01-22 | 307.01 | 330.00 | 307.01 | 329.77 | 325.96 | 225 |
| 2025-01-21 | 330.00 | 340.00 | 330.00 | 330.00 | 326.19 | 202 |
| 2025-01-17 | 310.03 | 330.00 | 310.03 | 330.00 | 326.19 | 116 |
| 2025-01-16 | 330.00 | 330.00 | 330.00 | 330.00 | 326.19 | 158 |
| 2025-01-15 | 335.00 | 335.00 | 330.00 | 334.36 | 330.50 | 78 |
| 2025-01-14 | 335.00 | 335.00 | 335.00 | 335.00 | 331.13 | 14 |
| 2025-01-13 | 320.02 | 340.00 | 320.02 | 335.00 | 331.13 | 726 |
| 2025-01-10 | 320.00 | 356.40 | 305.11 | 344.16 | 340.18 | 3,147 |
| 2025-01-09 | 321.21 | 324.98 | 320.99 | 324.00 | 320.26 | 346 |
| 2025-01-08 | 324.99 | 324.99 | 320.00 | 320.00 | 316.30 | 180 |
| 2025-01-07 | 320.00 | 320.02 | 320.00 | 320.00 | 316.30 | 1,612 |
| 2025-01-06 | 310.01 | 323.00 | 310.01 | 323.00 | 319.27 | 15,658 |
| 2025-01-03 | 310.00 | 320.01 | 310.00 | 320.00 | 316.30 | 101 |
| 2025-01-02 | 325.00 | 335.00 | 299.10 | 320.01 | 316.31 | 6,396 |
| 2025-01-01 | 309.00 | 314.90 | 308.00 | 314.23 | 310.60 | 4,165 |
| 2024-12-31 | 312.00 | 320.00 | 298.00 | 315.01 | 311.37 | 28,888 |
| 2024-12-30 | 303.73 | 320.00 | 290.00 | 313.42 | 309.80 | 22,730 |
| 2024-12-27 | 285.02 | 310.00 | 285.00 | 303.73 | 300.22 | 3,585 |
| 2024-12-26 | 300.00 | 300.00 | 295.14 | 295.14 | 291.73 | 1 |
| 2024-12-24 | 287.00 | 296.00 | 286.50 | 295.14 | 291.73 | 475 |
| 2024-12-23 | 285.00 | 305.00 | 285.00 | 295.78 | 292.36 | 1,301 |
| 2024-12-20 | 288.00 | 290.00 | 280.01 | 288.00 | 284.67 | 2,935 |
| 2024-12-19 | 280.02 | 298.99 | 267.94 | 284.96 | 281.67 | 3,158 |
| 2024-12-18 | 303.00 | 311.00 | 292.20 | 297.71 | 294.27 | 857 |
| 2024-12-17 | 313.02 | 317.99 | 300.13 | 317.79 | 314.12 | 992 |
| 2024-12-16 | 309.90 | 333.29 | 309.90 | 313.01 | 309.39 | 3,133 |
| 2024-12-13 | 309.89 | 309.89 | 298.00 | 303.00 | 299.50 | 5,080 |
| 2024-12-12 | 303.00 | 303.00 | 300.20 | 300.28 | 296.81 | 660 |
| 2024-12-11 | 303.13 | 318.99 | 300.00 | 300.88 | 297.40 | 1,377 |
| 2024-12-10 | 315.51 | 320.00 | 315.51 | 319.03 | 315.34 | 257 |
| 2024-12-09 | 315.50 | 325.00 | 315.50 | 325.00 | 321.25 | 10,284 |
| 2024-12-06 | 295.01 | 347.00 | 295.01 | 315.49 | 311.85 | 1,825 |
| 2024-12-05 | 290.03 | 326.93 | 290.03 | 326.61 | 322.84 | 18,061 |
| 2024-12-04 | 294.00 | 310.00 | 294.00 | 297.21 | 293.78 | 22,986 |
| 2024-12-03 | 298.98 | 299.00 | 287.46 | 287.46 | 284.14 | 56 |
| 2024-12-02 | 289.00 | 293.00 | 287.46 | 287.46 | 284.14 | 30 |
| 2024-11-29 | 299.91 | 299.91 | 284.02 | 287.46 | 284.14 | 457 |
| 2024-11-28 | 292.00 | 292.00 | 281.10 | 286.00 | 282.70 | 662 |
| 2024-11-27 | 309.98 | 309.98 | 286.01 | 292.54 | 289.16 | 521 |
| 2024-11-26 | 299.99 | 299.99 | 282.00 | 282.00 | 278.74 | 820 |
| 2024-11-25 | 282.69 | 290.00 | 278.01 | 286.42 | 283.11 | 12,356 |
| 2024-11-22 | 285.25 | 289.00 | 275.22 | 282.69 | 279.42 | 114 |
| 2024-11-21 | 302.00 | 302.00 | 282.01 | 293.49 | 290.10 | 1,557 |
| 2024-11-20 | 294.00 | 304.98 | 290.56 | 299.59 | 296.13 | 2,357 |
| 2024-11-19 | 279.30 | 300.00 | 279.30 | 290.07 | 286.72 | 6,592 |
| 2024-11-18 | 278.94 | 278.95 | 275.00 | 278.90 | 275.68 | 109 |
| 2024-11-15 | 280.00 | 280.00 | 270.00 | 274.36 | 271.19 | 39,415 |
| 2024-11-14 | 280.00 | 284.90 | 280.00 | 280.00 | 276.77 | 513 |
| 2024-11-13 | 279.98 | 280.00 | 275.00 | 275.00 | 271.82 | 1,327 |
| 2024-11-12 | 280.00 | 280.00 | 275.00 | 275.01 | 271.83 | 2,616 |
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.