Sitara Peroxide Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 14.600 | 14.990 | 14.500 | 14.990 | 14.990 | 22,500 |
| 2024-05-16 | 15.480 | 15.850 | 14.400 | 14.570 | 14.570 | 55,500 |
| 2024-05-15 | 15.480 | 15.480 | 14.620 | 14.950 | 14.950 | 47,500 |
| 2024-05-14 | 14.780 | 15.490 | 14.520 | 15.250 | 15.250 | 80,000 |
| 2024-05-13 | 14.350 | 15.250 | 14.150 | 14.950 | 14.950 | 203,000 |
| 2024-05-10 | 14.050 | 14.500 | 14.000 | 14.350 | 14.350 | 32,500 |
| 2024-05-09 | 14.000 | 14.260 | 14.000 | 14.250 | 14.250 | 3,500 |
| 2024-05-08 | 14.000 | 14.500 | 14.000 | 14.470 | 14.470 | 23,500 |
| 2024-05-07 | 14.050 | 14.050 | 14.000 | 14.000 | 14.000 | 12,000 |
| 2024-05-06 | 14.000 | 14.180 | 14.000 | 14.180 | 14.180 | 21,500 |
| 2024-05-03 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 1,500 |
| 2024-05-02 | 13.750 | 14.010 | 13.500 | 14.000 | 14.000 | 81,500 |
| 2024-04-30 | 14.300 | 14.300 | 13.760 | 13.880 | 13.880 | 35,500 |
| 2024-04-29 | 14.000 | 14.310 | 14.000 | 14.300 | 14.300 | 16,500 |
| 2024-04-26 | 14.090 | 14.740 | 14.090 | 14.500 | 14.500 | 14,500 |
| 2024-04-25 | 14.480 | 14.750 | 14.480 | 14.520 | 14.520 | 36,500 |
| 2024-04-24 | 13.870 | 14.250 | 13.750 | 14.170 | 14.170 | 119,000 |
| 2024-04-23 | 13.230 | 13.760 | 12.800 | 13.750 | 13.750 | 87,000 |
| 2024-04-22 | 13.020 | 13.100 | 13.000 | 13.100 | 13.100 | 11,000 |
| 2024-04-18 | 12.910 | 12.910 | 12.900 | 12.910 | 12.910 | 3,000 |
| 2024-04-17 | 13.200 | 13.200 | 12.900 | 12.900 | 12.900 | 9,500 |
| 2024-04-16 | 13.170 | 13.170 | 13.000 | 13.150 | 13.150 | 9,500 |
| 2024-04-15 | 13.000 | 13.180 | 13.000 | 13.090 | 13.090 | 3,000 |
| 2024-04-09 | 13.240 | 13.240 | 13.100 | 13.100 | 13.100 | 1,500 |
| 2024-04-08 | 13.010 | 13.010 | 13.000 | 13.010 | 13.010 | 4,000 |
| 2024-04-04 | 13.050 | 13.050 | 13.050 | 13.050 | 13.050 | 500 |
| 2024-04-03 | 13.000 | 13.090 | 13.000 | 13.090 | 13.090 | 20,000 |
| 2024-04-02 | 13.000 | 13.100 | 13.000 | 13.000 | 13.000 | 26,500 |
| 2024-04-01 | 13.150 | 13.150 | 13.000 | 13.000 | 13.000 | 2,000 |
| 2024-03-29 | 12.800 | 13.250 | 12.750 | 13.060 | 13.060 | 28,500 |
| 2024-03-28 | 13.000 | 13.150 | 13.000 | 13.010 | 13.010 | 21,000 |
| 2024-03-27 | 12.650 | 13.010 | 12.650 | 13.000 | 13.000 | 27,500 |
| 2024-03-26 | 12.600 | 12.600 | 12.500 | 12.500 | 12.500 | 8,000 |
| 2024-03-25 | 12.530 | 12.530 | 12.500 | 12.500 | 12.500 | 10,500 |
| 2024-03-22 | 12.220 | 12.490 | 12.200 | 12.450 | 12.450 | 5,500 |
| 2024-03-21 | 12.300 | 12.500 | 12.300 | 12.500 | 12.500 | 7,000 |
| 2024-03-20 | 12.600 | 12.600 | 12.600 | 12.600 | 12.600 | 500 |
| 2024-03-19 | 12.200 | 12.500 | 12.200 | 12.500 | 12.500 | 131,000 |
| 2024-03-15 | 12.300 | 12.500 | 12.200 | 12.300 | 12.300 | 63,000 |
| 2024-03-14 | 12.250 | 12.300 | 12.120 | 12.300 | 12.300 | 15,000 |
| 2024-03-13 | 12.320 | 12.320 | 12.280 | 12.280 | 12.280 | 11,000 |
| 2024-03-12 | 12.510 | 12.510 | 12.510 | 12.510 | 12.510 | 500 |
| 2024-03-11 | 12.500 | 13.000 | 12.500 | 12.540 | 12.540 | 37,500 |
| 2024-03-08 | 12.700 | 12.900 | 12.300 | 12.410 | 12.410 | 40,000 |
| 2024-03-07 | 12.600 | 12.600 | 12.420 | 12.500 | 12.500 | 11,500 |
| 2024-03-06 | 12.560 | 12.560 | 12.390 | 12.390 | 12.390 | 12,500 |
| 2024-03-05 | 12.670 | 12.670 | 12.670 | 12.670 | 12.670 | 2,000 |
| 2024-03-01 | 13.000 | 13.000 | 12.750 | 12.820 | 12.820 | 17,500 |
| 2024-02-29 | 12.750 | 13.250 | 12.750 | 12.900 | 12.900 | 45,000 |
| 2024-02-28 | 12.700 | 13.000 | 12.500 | 12.750 | 12.750 | 24,000 |
| 2024-02-27 | 13.000 | 13.010 | 12.500 | 12.500 | 12.500 | 55,000 |
| 2024-02-26 | 12.850 | 12.850 | 12.850 | 12.850 | 12.850 | 2,000 |
| 2024-02-23 | 13.240 | 13.250 | 12.850 | 12.850 | 12.850 | 3,000 |
| 2024-02-21 | 12.990 | 13.000 | 12.990 | 13.000 | 13.000 | 6,000 |
| 2024-02-20 | 12.800 | 13.000 | 12.750 | 12.750 | 12.750 | 20,000 |
| 2024-02-15 | 12.750 | 12.750 | 12.500 | 12.500 | 12.500 | 18,000 |
| 2024-02-14 | 13.250 | 13.250 | 13.000 | 13.000 | 13.000 | 8,000 |
| 2024-02-13 | 12.750 | 13.000 | 12.750 | 13.000 | 13.000 | 19,000 |
| 2024-02-12 | 13.250 | 13.250 | 12.820 | 13.000 | 13.000 | 47,000 |
| 2024-02-09 | 13.510 | 13.510 | 13.500 | 13.500 | 13.500 | 5,000 |
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.