Sitara Peroxide Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	12.990	12.990	12.570	12.570	12.570	6,154
2024-08-19	12.550	13.000	12.530	12.550	12.550	1,500
2024-08-16	12.510	12.750	12.500	12.690	12.690	4,928
2024-08-15	12.260	12.600	12.260	12.390	12.390	23,182
2024-08-13	12.200	12.680	12.200	12.360	12.360	33,723
2024-08-12	13.480	13.480	12.510	12.620	12.620	7,142
2024-08-09	12.560	13.000	12.560	13.000	13.000	6,446
2024-08-08	12.890	12.890	12.660	12.690	12.690	17,422
2024-08-07	12.700	12.990	12.550	12.650	12.650	10,937
2024-08-06	13.500	13.500	12.670	12.670	12.670	6,501
2024-08-05	12.600	13.000	12.600	12.610	12.610	31,443
2024-08-02	12.800	12.800	12.520	12.610	12.610	24,998
2024-08-01	12.890	13.000	12.570	12.800	12.800	12,203
2024-07-31	13.000	13.000	12.560	12.770	12.770	24,448
2024-07-30	14.250	14.250	12.610	13.040	13.040	229,929
2024-07-29	12.720	13.970	12.720	13.970	13.970	479,443
2024-07-26	12.750	13.000	12.150	12.700	12.700	57,010
2024-07-25	12.310	12.600	12.250	12.530	12.530	19,343
2024-07-24	12.100	12.600	12.100	12.310	12.310	24,525
2024-07-23	12.740	12.740	12.520	12.570	12.570	2,106
2024-07-22	12.500	12.700	12.200	12.510	12.510	6,162
2024-07-19	12.980	12.980	12.500	12.920	12.920	3,298
2024-07-18	12.750	13.000	12.500	12.720	12.720	45,962
2024-07-15	12.800	13.000	12.250	12.450	12.450	115,206
2024-07-12	13.100	13.100	12.520	12.950	12.950	1,458
2024-07-11	13.100	13.100	12.800	12.800	12.800	2,486
2024-07-10	13.150	13.150	12.750	12.770	12.770	26,379
2024-07-09	12.900	13.000	12.710	12.990	12.990	55,018
2024-07-08	12.750	12.900	12.750	12.780	12.780	600
2024-07-05	13.000	13.000	12.900	13.000	13.000	2,500
2024-07-04	12.850	13.400	12.850	13.030	13.030	25,154
2024-07-03	13.200	13.680	13.010	13.230	13.230	39,607
2024-07-02	13.070	13.390	13.070	13.360	13.360	6,951
2024-07-01	13.320	13.320	13.290	13.320	13.320	1,961
2024-06-28	13.500	13.500	13.250	13.250	13.250	10
2024-06-27	13.500	13.500	13.250	13.250	13.250	2,742
2024-06-26	13.170	13.740	13.170	13.400	13.400	46,710
2024-06-25	13.600	13.950	13.510	13.620	13.620	17,714
2024-06-24	13.500	13.980	13.450	13.490	13.490	76,347
2024-06-21	13.500	14.010	13.400	13.510	13.510	37,828
2024-06-20	13.510	13.750	13.500	13.500	13.500	9,224
2024-06-14	13.280	13.940	13.280	13.740	13.740	6,230
2024-06-13	13.500	13.990	13.200	13.940	13.940	38,599
2024-06-12	13.200	13.450	13.200	13.450	13.450	2,021
2024-06-11	13.600	13.600	13.250	13.250	13.250	27,500
2024-06-10	13.800	13.800	13.750	13.760	13.760	9,000
2024-06-07	13.800	14.240	13.800	14.220	14.220	1,301
2024-06-06	13.860	14.000	13.810	13.990	13.990	4,525
2024-06-05	14.110	14.350	14.000	14.130	14.130	20,013
2024-06-04	14.510	14.510	14.250	14.250	14.250	12,567
2024-06-03	14.040	14.800	14.040	14.730	14.730	38,231
2024-05-31	14.260	14.260	14.260	14.260	14.260	686
2024-05-30	14.000	14.500	14.000	14.500	14.500	53,670
2024-05-29	14.200	14.460	14.000	14.090	14.090	6,494
2024-05-27	14.490	14.950	14.090	14.190	14.190	15,065
2024-05-24	14.190	14.250	14.000	14.060	14.060	14,500
2024-05-23	14.440	14.440	14.000	14.030	14.030	4,000
2024-05-22	14.020	14.450	14.010	14.150	14.150	52,500
2024-05-21	14.500	14.700	14.320	14.320	14.320	9,000
2024-05-20	14.510	14.900	14.250	14.490	14.490	72,000

← NewerPage 10 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.