Sitara Peroxide Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-07	13.750	13.900	13.750	13.900	13.900	5,500
2024-02-06	13.650	13.990	13.500	13.990	13.990	31,500
2024-02-02	13.710	13.710	13.710	13.710	13.710	1,000
2024-02-01	13.710	13.710	13.710	13.710	13.710	1,000
2024-01-31	13.510	13.550	13.310	13.310	13.310	7,500
2024-01-30	13.750	13.750	13.520	13.520	13.520	20,500
2024-01-29	13.750	13.950	13.750	13.750	13.750	3,000
2024-01-26	14.000	14.000	14.000	14.000	14.000	5,000
2024-01-25	14.250	14.250	14.000	14.200	14.200	18,500
2024-01-24	14.000	14.230	13.810	14.040	14.040	31,000
2024-01-23	13.800	13.800	13.750	13.750	13.750	5,000
2024-01-22	13.760	13.760	13.750	13.750	13.750	2,000
2024-01-18	14.050	14.050	14.000	14.000	14.000	7,000
2024-01-17	14.000	14.000	14.000	14.000	14.000	500
2024-01-16	13.440	14.500	13.440	14.030	14.030	20,000
2024-01-15	14.160	14.500	14.160	14.500	14.500	1,500
2024-01-12	14.880	14.880	14.250	14.370	14.370	54,500
2024-01-11	14.900	15.000	14.900	15.000	15.000	2,000
2024-01-10	15.000	15.000	15.000	15.000	15.000	10,000
2024-01-09	15.000	15.000	14.750	15.000	15.000	29,000
2024-01-08	15.020	15.020	15.010	15.020	15.020	1,500
2024-01-05	15.300	15.300	15.300	15.300	15.300	1,000
2024-01-04	15.260	15.490	15.000	15.100	15.100	16,500
2024-01-03	15.450	15.500	15.320	15.320	15.320	12,500
2024-01-02	15.170	15.170	15.170	15.170	15.170	500
2024-01-01	15.150	15.470	15.150	15.470	15.470	19,500
2023-12-29	15.000	15.000	15.000	15.000	15.000	500
2023-12-28	15.060	15.250	14.800	15.000	15.000	18,000
2023-12-27	15.200	15.200	15.060	15.060	15.060	1,000
2023-12-26	15.500	15.750	14.750	14.890	14.890	33,500
2023-12-22	15.750	15.750	15.510	15.510	15.510	5,500
2023-12-21	15.250	15.750	15.250	15.490	15.490	4,500
2023-12-20	15.270	15.500	15.200	15.470	15.470	19,000
2023-12-19	16.010	16.010	15.250	15.440	15.440	63,000
2023-12-18	16.260	16.450	16.250	16.250	16.250	40,000
2023-12-15	16.490	16.500	16.310	16.410	16.410	10,500
2023-12-14	16.320	16.500	16.010	16.300	16.300	19,500
2023-12-13	16.750	17.000	16.360	16.360	16.360	60,000
2023-12-12	17.010	17.010	16.750	16.860	16.860	20,000
2023-12-11	16.520	17.700	16.510	17.050	17.050	159,500
2023-12-08	17.250	17.700	16.800	17.040	17.040	89,000
2023-12-07	16.200	17.000	16.200	16.890	16.890	122,000
2023-12-06	16.600	16.600	16.150	16.150	16.150	1,500
2023-12-05	16.500	16.700	16.250	16.250	16.250	14,000
2023-12-04	16.500	16.880	16.240	16.690	16.690	76,500
2023-12-01	15.550	16.390	15.550	16.390	16.390	5,000
2023-11-30	15.760	15.800	15.750	15.770	15.770	2,500
2023-11-29	16.240	16.240	15.750	15.800	15.800	33,000
2023-11-28	16.400	16.970	16.000	16.000	16.000	53,500
2023-11-27	16.510	16.600	16.250	16.550	16.550	9,500
2023-11-24	16.890	17.000	16.620	16.650	16.650	22,500
2023-11-23	16.510	16.790	16.510	16.630	16.630	7,500
2023-11-22	16.890	16.890	16.750	16.750	16.750	17,500
2023-11-21	16.750	16.900	16.750	16.770	16.770	4,000
2023-11-20	16.600	17.350	16.600	16.950	16.950	18,500
2023-11-17	17.000	17.000	16.720	16.720	16.720	2,500
2023-11-16	17.150	17.500	16.750	16.890	16.890	47,500
2023-11-15	17.030	17.250	17.000	17.010	17.010	50,500
2023-11-14	16.750	17.390	16.510	17.170	17.170	60,500
2023-11-13	17.000	17.170	16.900	17.000	17.000	47,000

← NewerPage 12 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.