Sitara Peroxide Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	13.750	13.750	13.540	13.540	13.540	20,500
2023-05-05	14.000	14.000	14.000	14.000	14.000	4,000
2023-05-04	14.010	14.010	14.000	14.000	14.000	2,000
2023-05-03	14.000	14.010	14.000	14.010	14.010	6,000
2023-05-02	14.200	14.200	14.010	14.010	14.010	12,000
2023-04-28	14.010	14.010	14.010	14.010	14.010	500
2023-04-26	14.650	14.650	14.200	14.260	14.260	16,500
2023-04-20	14.650	14.650	14.650	14.650	14.650	500
2023-04-19	14.600	14.760	14.000	14.200	14.200	25,500
2023-04-18	13.980	14.000	13.980	14.000	14.000	23,500
2023-04-17	14.000	14.100	13.750	13.800	13.800	8,500
2023-04-13	14.790	14.790	14.000	14.000	14.000	3,500
2023-04-12	14.100	14.900	14.000	14.040	14.040	76,500
2023-04-11	14.000	14.000	13.990	14.000	14.000	3,000
2023-04-10	13.950	13.950	13.900	13.900	13.900	2,500
2023-04-07	14.000	14.240	13.900	13.920	13.920	13,000
2023-04-06	13.930	14.100	13.800	14.030	14.030	52,500
2023-04-05	14.010	14.010	13.900	13.940	13.940	13,500
2023-04-04	14.010	14.010	13.920	14.000	14.000	7,000
2023-04-03	14.000	14.000	13.770	13.920	13.920	12,500
2023-03-31	13.760	13.760	13.760	13.760	13.760	500
2023-03-30	14.000	14.000	14.000	14.000	14.000	3,500
2023-03-29	14.150	14.150	14.000	14.000	14.000	4,500
2023-03-28	14.150	14.150	14.000	14.050	14.050	25,000
2023-03-27	14.010	14.010	13.970	13.970	13.970	1,500
2023-03-24	14.020	14.350	14.000	14.010	14.010	5,000
2023-03-22	14.750	14.750	14.160	14.350	14.350	29,000
2023-03-21	15.500	15.550	14.800	14.830	14.830	71,500
2023-03-20	15.490	16.200	15.370	15.510	15.510	718,500
2023-03-17	14.230	15.200	14.220	15.200	15.200	436,500
2023-03-16	14.240	14.750	14.000	14.140	14.140	17,000
2023-03-15	14.240	14.240	13.750	13.870	13.870	15,500
2023-03-14	14.000	14.250	14.000	14.000	14.000	17,000
2023-03-13	14.490	14.490	14.010	14.070	14.070	14,000
2023-03-10	14.200	14.450	14.070	14.250	14.250	10,500
2023-03-09	14.060	14.060	14.060	14.060	14.060	1,000
2023-03-08	14.200	14.200	14.000	14.000	14.000	1,500
2023-03-07	14.250	14.250	14.000	14.000	14.000	2,000
2023-03-06	14.250	14.250	13.900	13.900	13.900	19,500
2023-03-03	14.000	14.250	13.980	14.190	14.190	9,000
2023-03-02	14.000	14.250	13.800	13.980	13.980	17,500
2023-03-01	14.010	14.020	13.820	13.910	13.910	23,500
2023-02-28	14.500	14.500	14.250	14.330	14.330	19,000
2023-02-27	14.500	14.750	14.500	14.750	14.750	2,000
2023-02-23	14.960	14.960	14.960	14.960	14.960	1,000
2023-02-22	14.990	14.990	14.990	14.990	14.990	500
2023-02-20	14.750	14.990	14.750	14.990	14.990	8,500
2023-02-17	14.750	15.100	14.750	15.100	15.100	2,500
2023-02-16	15.200	15.200	14.800	14.830	14.830	19,000
2023-02-15	14.750	15.150	14.750	14.870	14.870	6,500
2023-02-14	15.280	15.600	14.800	14.990	14.990	268,000
2023-02-13	14.550	14.990	14.530	14.890	14.890	42,000
2023-02-10	14.530	14.750	14.500	14.500	14.500	35,500
2023-02-09	14.910	15.000	14.550	14.790	14.790	37,500
2023-02-08	14.620	15.250	14.620	15.000	15.000	242,000
2023-02-07	14.990	15.000	14.600	14.620	14.620	33,000
2023-02-06	14.890	14.900	14.610	14.610	14.610	4,000
2023-02-03	14.500	14.890	14.500	14.890	14.890	1,000
2023-02-02	15.000	15.100	14.500	14.640	14.640	59,000
2023-01-31	14.750	15.000	14.750	15.000	15.000	13,500

← NewerPage 15 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.