Sitara Chemical Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 625.05 | 632.00 | 611.30 | 630.65 | 630.65 | 1,744 |
| 2026-10-19 | 644.00 | 644.00 | 634.00 | 639.96 | 639.96 | 1,002 |
| 2026-10-16 | 639.98 | 644.00 | 635.01 | 641.20 | 641.20 | 789 |
| 2026-10-15 | 639.50 | 641.00 | 635.00 | 636.00 | 636.00 | 1,711 |
| 2026-10-14 | 633.00 | 638.00 | 630.00 | 634.34 | 634.34 | 821 |
| 2026-10-13 | 638.00 | 648.98 | 632.00 | 637.61 | 637.61 | 480 |
| 2026-10-12 | 639.98 | 642.50 | 631.50 | 635.45 | 635.45 | 743 |
| 2026-10-09 | 639.98 | 649.90 | 632.00 | 640.02 | 640.02 | 300 |
| 2026-10-08 | 639.90 | 650.00 | 630.00 | 639.82 | 639.82 | 2,082 |
| 2026-10-07 | 635.00 | 649.97 | 635.00 | 639.98 | 639.98 | 1,010 |
| 2026-10-06 | 649.00 | 649.00 | 630.00 | 635.00 | 635.00 | 2,523 |
| 2026-10-05 | 680.02 | 687.99 | 635.00 | 643.19 | 643.19 | 7,719 |
| 2026-10-02 | 699.00 | 699.00 | 658.00 | 689.00 | 689.00 | 2,720 |
| 2026-10-01 | 684.80 | 744.00 | 681.20 | 681.98 | 681.98 | 4,463 |
| 2026-09-30 | 710.03 | 722.00 | 670.00 | 684.80 | 684.80 | 6,026 |
| 2026-09-29 | 738.00 | 748.00 | 700.02 | 713.39 | 713.39 | 3,079 |
| 2026-09-28 | 744.00 | 744.00 | 730.10 | 738.47 | 738.47 | 1,266 |
| 2026-09-25 | 739.89 | 750.00 | 730.00 | 739.89 | 739.89 | 249 |
| 2026-09-24 | 740.00 | 740.00 | 733.65 | 733.82 | 733.82 | 313 |
| 2026-09-23 | 749.89 | 749.98 | 701.10 | 733.56 | 733.56 | 1,430 |
| 2026-09-22 | 750.02 | 750.02 | 740.00 | 745.00 | 745.00 | 1,275 |
| 2026-09-21 | 758.00 | 769.00 | 750.00 | 751.46 | 751.46 | 1,188 |
| 2026-09-18 | 730.05 | 771.15 | 729.00 | 758.71 | 758.71 | 2,805 |
| 2026-09-17 | 740.00 | 741.95 | 737.00 | 737.77 | 737.77 | 308 |
| 2026-09-16 | 730.02 | 749.98 | 730.02 | 740.00 | 740.00 | 93 |
| 2026-09-15 | 743.16 | 749.99 | 740.00 | 749.15 | 749.15 | 999 |
| 2026-09-14 | 747.00 | 747.00 | 730.00 | 743.16 | 743.16 | 596 |
| 2026-09-11 | 749.00 | 749.87 | 690.03 | 736.25 | 736.25 | 1,775 |
| 2026-09-10 | 750.00 | 759.01 | 730.00 | 741.04 | 741.04 | 1,311 |
| 2026-09-09 | 759.98 | 760.00 | 749.00 | 750.00 | 750.00 | 4,242 |
| 2026-09-08 | 750.02 | 760.00 | 740.00 | 759.89 | 759.89 | 1,310 |
| 2026-09-07 | 764.98 | 764.98 | 747.06 | 760.00 | 760.00 | 531 |
| 2026-09-04 | 760.00 | 769.00 | 760.00 | 760.00 | 760.00 | 309 |
| 2026-09-03 | 741.26 | 760.00 | 741.26 | 759.99 | 759.99 | 493 |
| 2026-09-02 | 755.00 | 757.00 | 712.00 | 750.28 | 750.28 | 1,648 |
| 2026-09-01 | 760.00 | 765.00 | 755.00 | 757.64 | 757.64 | 1,460 |
| 2026-08-31 | 770.00 | 774.98 | 750.00 | 756.94 | 756.94 | 1,309 |
| 2026-08-28 | 768.00 | 780.00 | 751.11 | 762.36 | 762.36 | 1,942 |
| 2026-08-27 | 789.98 | 789.98 | 777.00 | 782.76 | 782.76 | 2,707 |
| 2026-08-25 | 788.25 | 795.00 | 780.02 | 783.44 | 783.44 | 729 |
| 2026-08-24 | 799.97 | 799.98 | 788.00 | 788.25 | 788.25 | 924 |
| 2026-08-21 | 776.00 | 790.00 | 776.00 | 787.99 | 787.99 | 184 |
| 2026-08-20 | 799.98 | 799.98 | 768.00 | 779.62 | 779.62 | 1,960 |
| 2026-08-19 | 799.98 | 799.98 | 785.00 | 788.72 | 788.72 | 943 |
| 2026-08-18 | 793.50 | 810.00 | 770.02 | 788.63 | 788.63 | 2,840 |
| 2026-08-17 | 790.00 | 810.00 | 710.92 | 788.07 | 788.07 | 9,797 |
| 2026-08-13 | 791.00 | 809.00 | 789.00 | 789.91 | 789.91 | 1,723 |
| 2026-08-12 | 790.52 | 799.98 | 790.00 | 793.34 | 793.34 | 1,650 |
| 2026-08-11 | 800.00 | 802.00 | 790.00 | 790.11 | 790.11 | 1,315 |
| 2026-08-10 | 807.99 | 807.99 | 800.02 | 802.00 | 802.00 | 1,087 |
| 2026-08-07 | 792.00 | 825.00 | 791.90 | 807.99 | 807.99 | 2,714 |
| 2026-08-06 | 799.98 | 800.00 | 790.13 | 794.99 | 794.99 | 893 |
| 2026-08-05 | 800.00 | 800.00 | 790.00 | 800.00 | 800.00 | 2,312 |
| 2026-08-04 | 829.30 | 829.30 | 799.90 | 800.00 | 800.00 | 1,918 |
| 2026-08-03 | 804.00 | 808.00 | 790.02 | 807.46 | 807.46 | 1,406 |
| 2026-07-31 | 769.98 | 829.98 | 750.02 | 791.26 | 791.26 | 4,474 |
| 2026-07-30 | 769.98 | 769.98 | 761.00 | 764.70 | 764.70 | 2,874 |
| 2026-07-29 | 769.98 | 779.98 | 752.00 | 759.24 | 759.24 | 8,625 |
| 2026-07-28 | 795.00 | 804.00 | 760.00 | 767.40 | 767.40 | 13,011 |
| 2026-07-27 | 789.98 | 809.98 | 789.98 | 792.91 | 792.91 | 2,775 |
Page 1 of 18 · 1,076 trading daysOlder →
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.