Sitara Peroxide Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	12.550	12.550	12.250	12.390	12.390	12,500
2023-08-08	12.650	12.650	12.610	12.620	12.620	14,000
2023-08-07	12.560	13.000	12.560	13.000	13.000	28,000
2023-08-04	13.050	13.790	12.910	13.060	13.060	223,000
2023-08-03	13.990	13.990	13.700	13.710	13.710	29,500
2023-08-02	14.180	14.180	13.820	13.950	13.950	27,500
2023-08-01	13.570	14.000	13.570	14.000	14.000	55,500
2023-07-31	14.100	14.130	13.600	13.740	13.740	22,000
2023-07-27	14.250	14.250	13.550	13.910	13.910	16,500
2023-07-26	14.500	14.500	13.850	14.030	14.030	85,000
2023-07-25	13.870	14.800	13.870	14.150	14.150	524,000
2023-07-24	13.990	13.990	13.460	13.770	13.770	33,500
2023-07-21	13.750	13.970	13.500	13.630	13.630	25,500
2023-07-20	14.000	14.000	13.650	13.670	13.670	29,500
2023-07-19	13.870	14.250	13.650	13.650	13.650	81,500
2023-07-18	13.950	13.950	13.150	13.510	13.510	10,000
2023-07-17	13.970	13.970	13.600	13.630	13.630	23,500
2023-07-14	14.100	14.150	13.350	13.560	13.560	27,500
2023-07-13	13.730	14.190	13.500	13.620	13.620	77,500
2023-07-12	13.400	14.450	13.010	14.070	14.070	65,500
2023-07-11	13.550	13.790	13.270	13.730	13.730	81,000
2023-07-10	13.150	13.800	12.870	13.510	13.510	347,500
2023-07-07	13.350	13.350	12.500	12.800	12.800	24,500
2023-07-06	12.900	13.240	12.500	12.970	12.970	54,500
2023-07-05	12.500	13.150	12.500	12.750	12.750	63,000
2023-07-04	13.000	13.000	12.940	12.940	12.940	1,000
2023-07-03	13.200	13.200	12.500	13.000	13.000	38,000
2023-06-27	12.240	12.490	12.240	12.370	12.370	4,500
2023-06-26	11.500	12.200	11.420	12.030	12.030	8,000
2023-06-23	11.350	11.850	11.350	11.410	11.410	9,000
2023-06-22	11.980	11.980	11.980	11.980	11.980	500
2023-06-21	11.030	11.800	11.020	11.700	11.700	14,000
2023-06-20	11.510	11.750	11.110	11.280	11.280	20,500
2023-06-19	11.710	11.790	11.560	11.640	11.640	11,000
2023-06-16	11.810	12.090	11.810	12.090	12.090	1,000
2023-06-15	12.300	12.490	12.000	12.000	12.000	5,000
2023-06-14	12.010	12.010	12.010	12.010	12.010	1,000
2023-06-13	12.490	12.490	12.010	12.030	12.030	10,500
2023-06-12	12.000	12.200	12.000	12.150	12.150	16,500
2023-06-09	12.110	12.350	12.000	12.050	12.050	26,500
2023-06-08	12.450	12.500	12.000	12.090	12.090	38,500
2023-06-07	11.700	12.000	11.590	11.950	11.950	86,000
2023-06-06	11.000	11.700	11.000	11.660	11.660	34,500
2023-06-05	11.100	11.250	10.920	11.230	11.230	24,000
2023-06-02	11.500	11.500	11.000	11.100	11.100	62,500
2023-06-01	12.190	12.190	11.500	11.690	11.690	49,000
2023-05-31	12.790	12.800	11.800	11.970	11.970	97,000
2023-05-30	12.770	12.770	12.770	12.770	12.770	500
2023-05-29	13.050	13.300	12.550	13.000	13.000	42,000
2023-05-26	13.150	13.500	13.020	13.150	13.150	500
2023-05-25	13.890	13.900	13.140	13.150	13.150	29,000
2023-05-24	13.250	13.500	13.250	13.250	13.250	12,500
2023-05-23	13.250	13.250	13.000	13.100	13.100	11,000
2023-05-22	13.260	13.260	13.260	13.260	13.260	1,500
2023-05-19	13.250	13.410	13.250	13.410	13.410	9,000
2023-05-18	13.310	13.500	13.310	13.500	13.500	5,000
2023-05-17	13.500	13.500	13.310	13.460	13.460	32,000
2023-05-16	13.300	13.500	13.300	13.350	13.350	5,000
2023-05-15	13.510	13.510	13.250	13.310	13.310	4,500
2023-05-09	13.510	13.540	13.510	13.540	13.540	3,000

← NewerPage 14 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.