Sitara Peroxide Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-27	14.770	15.100	14.500	14.550	14.550	43,500
2023-01-26	14.980	15.080	14.860	14.930	14.930	18,500
2023-01-25	14.750	14.900	14.570	14.650	14.650	23,500
2023-01-24	14.750	15.000	14.510	14.750	14.750	24,000
2023-01-23	14.500	14.600	14.500	14.500	14.500	60,500
2023-01-20	15.000	15.010	14.500	14.500	14.500	95,500
2023-01-19	15.000	15.480	14.500	15.010	15.010	340,500
2023-01-18	14.250	14.500	14.250	14.500	14.500	27,000
2023-01-17	14.500	14.500	14.450	14.450	14.450	6,000
2023-01-16	14.800	14.900	14.500	14.900	14.900	21,500
2023-01-13	15.650	15.650	15.000	15.090	15.090	40,000
2023-01-12	15.770	16.000	15.750	15.850	15.850	5,500
2023-01-11	15.800	15.800	15.750	15.750	15.750	7,500
2023-01-09	15.760	15.760	15.760	15.760	15.760	1,000
2023-01-06	16.000	16.250	15.810	16.030	16.030	12,500
2023-01-05	16.020	16.070	16.000	16.010	16.010	10,000
2023-01-04	16.020	16.250	16.000	16.070	16.070	21,000
2023-01-03	16.500	17.250	16.250	16.270	16.270	75,500
2023-01-02	16.450	16.450	16.420	16.420	16.420	1,500
2022-12-30	16.250	16.400	16.030	16.400	16.400	19,500
2022-12-29	16.440	16.450	16.110	16.110	16.110	10,500
2022-12-28	16.240	16.400	16.010	16.090	16.090	12,000
2022-12-27	16.600	16.600	16.110	16.400	16.400	4,000
2022-12-26	16.120	16.120	16.120	16.120	16.120	1,000
2022-12-23	16.390	16.400	16.010	16.070	16.070	5,500
2022-12-22	16.740	17.250	16.000	16.390	16.390	218,000
2022-12-21	15.550	16.370	15.550	16.370	16.370	192,000
2022-12-20	16.000	16.240	15.000	15.230	15.230	74,500
2022-12-19	15.870	16.490	15.600	16.120	16.120	49,000
2022-12-16	15.900	15.900	15.500	15.870	15.870	121,500
2022-12-15	16.300	16.300	16.000	16.000	16.000	125,500
2022-12-14	16.190	16.300	16.150	16.220	16.220	21,000
2022-12-13	16.100	16.200	15.810	15.810	15.810	13,000
2022-12-12	16.010	16.200	16.010	16.010	16.010	3,000
2022-12-09	16.900	16.900	15.500	16.230	16.230	168,000
2022-12-08	16.760	16.760	16.260	16.300	16.300	32,000
2022-12-07	16.800	17.000	16.570	16.750	16.750	15,500
2022-12-06	16.870	16.870	16.510	16.570	16.570	20,000
2022-12-05	17.010	17.490	16.990	17.000	17.000	13,500
2022-12-02	17.500	17.510	17.010	17.140	17.140	33,000
2022-12-01	17.200	18.250	17.200	17.410	17.410	216,500
2022-11-30	17.100	17.200	17.000	17.160	17.160	16,500
2022-11-29	16.800	16.850	16.750	16.810	16.810	15,000
2022-11-28	17.260	17.260	16.800	16.830	16.830	71,000
2022-11-25	17.990	18.380	17.500	17.590	17.590	35,500
2022-11-24	17.990	18.250	17.990	18.010	18.010	40,500
2022-11-23	18.400	18.400	17.510	17.810	17.810	115,500
2022-11-22	18.510	18.670	18.400	18.670	18.670	8,000
2022-11-21	18.950	18.980	18.500	18.750	18.750	30,500
2022-11-18	18.700	18.950	18.600	18.680	18.680	44,000
2022-11-17	18.550	18.800	18.410	18.610	18.610	43,000
2022-11-16	18.850	18.860	18.550	18.650	18.650	52,500
2022-11-15	18.700	19.290	18.620	18.820	18.820	113,500
2022-11-14	18.990	19.500	18.400	18.930	18.930	189,000
2022-11-11	18.600	19.500	18.260	19.160	19.160	122,500
2022-11-10	18.310	18.990	18.310	18.570	18.570	31,500
2022-11-08	19.240	19.950	18.260	18.310	18.310	334,000
2022-11-07	21.750	21.750	19.470	19.470	19.470	400,500
2022-11-04	20.000	21.040	20.000	21.040	21.040	186,000
2022-11-03	18.750	19.580	18.750	19.580	19.580	143,000

← NewerPage 16 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.