Sitara Peroxide Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	17.880	18.220	17.250	18.220	18.220	331,000
2022-11-01	16.000	16.950	16.000	16.950	16.950	221,500
2022-10-31	15.770	15.770	15.770	15.770	15.770	1,000
2022-10-28	16.800	17.200	15.840	15.900	15.900	122,500
2022-10-27	16.750	17.250	16.750	17.120	17.120	22,000
2022-10-26	17.000	17.000	16.750	16.980	16.980	14,000
2022-10-25	16.750	17.350	16.740	17.040	17.040	62,500
2022-10-24	17.500	17.500	16.700	16.800	16.800	65,500
2022-10-21	17.330	18.400	17.000	17.390	17.390	164,500
2022-10-20	18.310	18.310	17.330	17.470	17.470	111,000
2022-10-19	18.950	19.380	18.400	18.630	18.630	611,000
2022-10-18	18.730	18.730	18.730	18.730	18.730	260,500
2022-10-17	17.430	17.430	17.430	17.430	17.430	484,000
2022-10-14	16.220	16.220	16.220	16.220	16.220	388,000
2022-10-13	14.250	15.090	14.240	15.090	15.090	479,000
2022-10-12	14.520	14.740	13.950	14.040	14.040	325,500
2022-10-11	15.000	15.000	14.550	14.600	14.600	15,500
2022-10-10	15.260	15.260	14.550	14.930	14.930	194,500
2022-10-07	15.580	15.610	15.310	15.310	15.310	44,500
2022-10-06	15.570	15.790	15.570	15.580	15.580	2,000
2022-10-04	15.890	15.890	15.890	15.890	15.890	500
2022-09-30	15.990	16.240	15.650	15.650	15.650	32,000
2022-09-29	15.750	15.750	15.520	15.520	15.520	5,500
2022-09-28	15.800	15.800	15.750	15.750	15.750	16,500
2022-09-27	15.760	15.850	15.750	15.800	15.800	10,000
2022-09-26	15.990	16.000	15.940	16.000	16.000	78,500
2022-09-23	16.000	16.000	16.000	16.000	16.000	3,000
2022-09-22	15.900	16.100	15.900	16.000	16.000	6,500
2022-09-21	16.120	16.240	16.000	16.150	16.150	22,000
2022-09-20	16.050	16.200	16.050	16.120	16.120	5,500
2022-09-19	16.240	16.240	16.060	16.200	16.200	6,500
2022-09-16	16.060	16.250	16.060	16.250	16.250	1,500
2022-09-15	16.420	16.420	16.370	16.400	16.400	32,000
2022-09-14	16.160	16.420	16.160	16.420	16.420	5,500
2022-09-13	16.260	16.260	16.260	16.260	16.260	1,000
2022-09-12	16.260	16.270	16.250	16.250	16.250	10,500
2022-09-09	16.260	16.650	16.260	16.510	16.510	46,500
2022-09-08	16.550	16.660	16.500	16.650	16.650	4,000
2022-09-07	16.110	16.360	16.110	16.360	16.360	8,500
2022-09-06	16.370	16.370	16.350	16.350	16.350	30,500
2022-09-05	16.280	16.350	16.260	16.350	16.350	11,000
2022-09-02	16.500	16.500	16.280	16.280	16.280	25,500
2022-09-01	16.250	16.340	16.250	16.330	16.330	2,000
2022-08-31	16.800	16.800	16.500	16.500	16.500	12,500
2022-08-30	16.500	16.900	16.500	16.880	16.880	39,500
2022-08-29	16.250	16.500	16.010	16.480	16.480	36,500
2022-08-26	16.360	16.700	16.360	16.550	16.550	9,500
2022-08-25	17.240	17.240	16.500	16.600	16.600	60,500
2022-08-24	16.900	17.290	16.640	17.010	17.010	268,000
2022-08-23	16.500	16.950	16.500	16.640	16.640	42,500
2022-08-22	16.480	16.750	16.260	16.260	16.260	47,000
2022-08-19	16.500	16.500	16.250	16.460	16.460	9,500
2022-08-18	16.310	16.680	16.250	16.260	16.260	38,500
2022-08-17	16.340	16.680	16.340	16.600	16.600	8,000
2022-08-16	16.800	16.800	16.410	16.550	16.550	43,000
2022-08-15	16.550	16.890	16.500	16.550	16.550	160,000
2022-08-12	16.200	16.750	16.150	16.490	16.490	320,500
2022-08-11	15.760	16.350	15.750	15.850	15.850	139,500
2022-08-10	16.250	16.490	15.750	15.810	15.810	153,000
2022-08-05	16.760	17.000	16.350	16.410	16.410	115,000

← NewerPage 17 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.