Sitara Chemical Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 280.00 | 284.89 | 270.10 | 271.75 | 268.61 | 348 |
| 2024-11-07 | 275.01 | 284.88 | 275.01 | 280.69 | 277.45 | 129 |
| 2024-11-06 | 280.00 | 289.88 | 280.00 | 284.90 | 281.61 | 4,407 |
| 2024-11-05 | 279.99 | 279.99 | 274.18 | 274.18 | 271.01 | 22 |
| 2024-11-04 | 275.00 | 275.00 | 263.63 | 274.18 | 271.01 | 7,810 |
| 2024-11-01 | 274.99 | 274.99 | 255.00 | 272.00 | 268.86 | 474 |
| 2024-10-31 | 280.00 | 280.00 | 271.00 | 271.43 | 268.29 | 140 |
| 2024-10-30 | 284.99 | 284.99 | 278.99 | 279.10 | 275.88 | 575 |
| 2024-10-29 | 282.71 | 288.99 | 270.05 | 271.51 | 268.37 | 1,119 |
| 2024-10-28 | 290.00 | 290.00 | 280.00 | 289.00 | 285.66 | 143 |
| 2024-10-25 | 290.00 | 295.00 | 270.00 | 290.00 | 286.65 | 1,446 |
| 2024-10-24 | 285.01 | 290.00 | 283.84 | 283.84 | 280.56 | 61 |
| 2024-10-23 | 284.00 | 290.00 | 265.06 | 283.84 | 280.56 | 388 |
| 2024-10-22 | 266.67 | 296.99 | 266.67 | 286.01 | 282.71 | 62 |
| 2024-10-21 | 287.49 | 287.50 | 267.51 | 286.01 | 282.71 | 215 |
| 2024-10-18 | 283.00 | 286.42 | 283.00 | 286.42 | 283.11 | 303 |
| 2024-10-17 | 299.00 | 299.00 | 260.01 | 286.42 | 283.11 | 2,927 |
| 2024-10-16 | 295.01 | 295.01 | 285.02 | 288.09 | 284.76 | 25 |
| 2024-10-15 | 294.99 | 300.00 | 266.11 | 298.09 | 284.76 | 3,705 |
| 2024-10-14 | 295.00 | 295.00 | 295.00 | 295.00 | 281.81 | 101 |
| 2024-10-11 | 295.00 | 295.00 | 295.00 | 295.00 | 281.81 | 10 |
| 2024-10-10 | 295.00 | 295.96 | 295.00 | 295.00 | 281.81 | 292 |
| 2024-10-09 | 300.00 | 300.00 | 295.00 | 298.38 | 285.04 | 155 |
| 2024-10-08 | 298.00 | 299.99 | 285.00 | 299.39 | 286.00 | 234 |
| 2024-10-07 | 298.50 | 298.50 | 290.00 | 298.37 | 285.03 | 261 |
| 2024-10-04 | 261.03 | 300.00 | 261.03 | 290.00 | 277.03 | 9,124 |
| 2024-10-03 | 285.00 | 290.00 | 274.04 | 290.00 | 277.03 | 8,910 |
| 2024-10-02 | 291.00 | 291.00 | 270.08 | 270.08 | 258.00 | 79 |
| 2024-10-01 | 257.00 | 289.89 | 257.00 | 270.08 | 258.00 | 250 |
| 2024-09-30 | 285.01 | 285.98 | 275.00 | 285.00 | 272.26 | 611 |
| 2024-09-27 | 275.00 | 290.00 | 270.00 | 285.00 | 272.26 | 193 |
| 2024-09-26 | 275.01 | 289.99 | 272.96 | 272.96 | 260.76 | 32 |
| 2024-09-25 | 280.00 | 289.90 | 272.96 | 272.96 | 260.76 | 214 |
| 2024-09-24 | 281.00 | 281.00 | 272.96 | 272.96 | 260.76 | 2 |
| 2024-09-23 | 280.00 | 297.00 | 272.96 | 272.96 | 260.76 | 40 |
| 2024-09-20 | 299.99 | 299.99 | 272.96 | 272.96 | 260.76 | 6 |
| 2024-09-19 | 274.00 | 275.01 | 271.20 | 272.96 | 260.76 | 180 |
| 2024-09-18 | 285.00 | 290.40 | 285.00 | 290.40 | 277.42 | 14 |
| 2024-09-16 | 296.00 | 296.00 | 272.00 | 290.40 | 277.42 | 245 |
| 2024-09-13 | 290.20 | 291.00 | 288.10 | 288.10 | 275.22 | 1,815 |
| 2024-09-12 | 290.00 | 296.00 | 282.02 | 290.00 | 277.03 | 1,161 |
| 2024-09-11 | 290.00 | 290.00 | 282.00 | 289.43 | 276.49 | 2,539 |
| 2024-09-10 | 285.21 | 295.00 | 285.21 | 286.77 | 273.95 | 28 |
| 2024-09-06 | 285.00 | 285.00 | 281.31 | 281.31 | 268.73 | 1 |
| 2024-09-05 | 294.00 | 294.00 | 280.02 | 281.31 | 268.73 | 740 |
| 2024-09-04 | 294.99 | 299.50 | 280.00 | 295.18 | 281.98 | 3,098 |
| 2024-09-03 | 291.00 | 296.99 | 280.01 | 290.00 | 277.03 | 22 |
| 2024-09-02 | 290.00 | 299.80 | 290.00 | 290.00 | 277.03 | 38 |
| 2024-08-30 | 305.00 | 305.00 | 290.00 | 290.00 | 277.03 | 3,028 |
| 2024-08-29 | 282.00 | 299.99 | 282.00 | 290.00 | 277.03 | 2,604 |
| 2024-08-27 | 300.00 | 300.00 | 284.02 | 290.00 | 277.03 | 3,437 |
| 2024-08-26 | 300.00 | 311.00 | 300.00 | 301.74 | 288.25 | 1,083 |
| 2024-08-23 | 284.51 | 301.54 | 284.51 | 301.54 | 288.06 | 25 |
| 2024-08-22 | 290.00 | 318.00 | 290.00 | 301.54 | 288.06 | 335 |
| 2024-08-19 | 280.00 | 300.00 | 280.00 | 299.74 | 286.34 | 107 |
| 2024-08-16 | 290.00 | 290.00 | 276.00 | 284.71 | 271.98 | 825 |
| 2024-08-15 | 270.50 | 299.00 | 270.50 | 282.32 | 269.70 | 111 |
| 2024-08-13 | 290.00 | 298.00 | 288.20 | 297.45 | 284.15 | 158 |
| 2024-08-12 | 285.11 | 300.00 | 285.11 | 299.98 | 286.57 | 274 |
| 2024-08-09 | 300.00 | 300.65 | 300.00 | 300.65 | 287.21 | 1 |
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.