Sitara Peroxide Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	15.200	16.870	15.200	16.870	16.870	208,500
2023-11-08	15.500	15.690	15.260	15.690	15.690	23,000
2023-11-07	16.650	16.930	15.700	15.700	15.700	103,500
2023-11-06	16.900	17.400	16.710	16.830	16.830	34,000
2023-11-03	16.700	17.600	16.650	16.760	16.760	82,000
2023-11-02	17.250	17.370	16.650	16.840	16.840	67,500
2023-11-01	17.800	18.140	16.780	16.840	16.840	166,500
2023-10-31	18.010	18.900	17.770	18.140	18.140	73,000
2023-10-30	20.000	20.000	18.700	19.140	19.140	104,000
2023-10-27	17.900	18.730	17.520	18.730	18.730	199,500
2023-10-26	18.290	18.700	17.250	17.420	17.420	217,000
2023-10-25	20.000	20.900	17.980	18.000	18.000	720,500
2023-10-24	18.000	19.440	17.000	19.440	19.440	464,500
2023-10-23	17.260	18.190	17.250	18.080	18.080	453,000
2023-10-20	16.000	16.920	15.990	16.920	16.920	512,000
2023-10-19	14.950	15.740	14.610	15.740	15.740	486,500
2023-10-18	14.240	14.640	14.200	14.640	14.640	357,500
2023-10-17	12.900	13.620	12.750	13.620	13.620	253,000
2023-10-16	12.150	12.620	11.950	12.620	12.620	365,500
2023-10-13	11.200	11.890	11.200	11.620	11.620	305,000
2023-10-12	11.170	11.170	10.810	10.890	10.890	29,000
2023-10-11	11.260	11.260	11.260	11.260	11.260	9,500
2023-10-10	11.330	11.750	11.150	11.400	11.400	37,500
2023-10-09	11.000	11.160	11.000	11.160	11.160	4,500
2023-10-06	11.260	11.260	11.200	11.200	11.200	2,000
2023-10-05	11.250	11.250	11.240	11.250	11.250	25,500
2023-10-04	11.000	11.300	10.900	11.000	11.000	66,500
2023-10-03	11.380	11.380	10.800	10.900	10.900	14,000
2023-10-02	10.640	11.000	10.640	11.000	11.000	1,500
2023-09-28	11.000	11.000	11.000	11.000	11.000	16,000
2023-09-27	11.000	11.000	10.990	10.990	10.990	37,000
2023-09-26	10.610	11.000	10.610	10.760	10.760	37,500
2023-09-25	10.600	11.100	10.600	11.000	11.000	30,000
2023-09-21	10.610	10.610	10.600	10.600	10.600	6,000
2023-09-20	10.610	10.610	10.600	10.600	10.600	1,000
2023-09-19	10.600	10.800	10.600	10.800	10.800	8,000
2023-09-18	10.410	10.410	10.410	10.410	10.410	500
2023-09-15	10.600	10.600	10.600	10.600	10.600	13,500
2023-09-14	10.500	10.560	10.400	10.400	10.400	10,500
2023-09-12	10.550	10.740	10.400	10.600	10.600	4,500
2023-09-11	10.800	10.850	10.630	10.800	10.800	16,500
2023-09-08	10.750	10.800	10.710	10.750	10.750	14,000
2023-09-07	11.660	11.900	10.700	10.810	10.810	25,000
2023-09-06	11.200	11.200	11.200	11.200	11.200	500
2023-09-01	11.250	11.400	11.250	11.390	11.390	11,000
2023-08-31	11.700	11.900	11.000	11.010	11.010	11,000
2023-08-30	11.460	11.460	11.410	11.410	11.410	5,000
2023-08-29	11.850	11.850	11.790	11.790	11.790	11,000
2023-08-28	11.360	11.700	11.300	11.700	11.700	30,000
2023-08-25	11.900	11.900	11.510	11.550	11.550	18,500
2023-08-24	12.000	12.200	11.900	12.000	12.000	500
2023-08-23	12.050	12.050	11.800	12.000	12.000	7,500
2023-08-22	12.060	12.290	12.010	12.290	12.290	5,000
2023-08-21	12.270	12.570	12.150	12.150	12.150	22,000
2023-08-18	12.200	12.200	12.200	12.200	12.200	2,000
2023-08-17	12.320	12.700	12.210	12.230	12.230	42,000
2023-08-16	11.800	12.000	11.750	12.000	12.000	21,000
2023-08-15	11.910	11.950	11.900	11.910	11.910	6,500
2023-08-11	12.490	12.500	12.000	12.020	12.020	7,500
2023-08-10	12.500	12.590	12.200	12.210	12.210	21,000

← NewerPage 13 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.