Sitara Peroxide Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	16.760	17.000	16.350	16.410	16.410	115,000
2022-08-04	16.710	17.500	16.620	16.760	16.760	779,500
2022-08-03	15.480	16.280	15.480	16.280	16.280	328,500
2022-08-02	13.990	15.150	13.990	15.150	15.150	309,500
2022-08-01	14.100	14.100	14.100	14.100	14.100	500
2022-07-29	14.000	14.100	14.000	14.020	14.020	20,500
2022-07-28	14.000	14.250	14.000	14.250	14.250	16,500
2022-07-27	14.250	14.250	14.010	14.010	14.010	11,000
2022-07-26	14.000	14.000	14.000	14.000	14.000	54,000
2022-07-25	13.800	14.000	13.600	13.610	13.610	4,000
2022-07-22	13.750	13.990	13.700	13.990	13.990	9,000
2022-07-21	14.100	14.100	14.000	14.040	14.040	20,000
2022-07-20	14.470	14.480	14.470	14.480	14.480	1,000
2022-07-19	14.250	14.250	14.050	14.070	14.070	8,500
2022-07-18	14.490	14.500	14.400	14.400	14.400	7,500
2022-07-15	14.200	14.980	14.200	14.570	14.570	12,500
2022-07-14	14.550	14.900	14.550	14.870	14.870	21,500
2022-07-13	14.500	14.500	14.500	14.500	14.500	19,000
2022-07-07	14.250	14.740	14.250	14.710	14.710	2,500
2022-07-06	14.400	14.400	14.390	14.390	14.390	1,000
2022-07-05	14.700	14.700	14.700	14.700	14.700	500
2022-07-04	14.750	14.750	14.300	14.300	14.300	1,000
2022-07-01	14.500	14.650	14.400	14.650	14.650	11,000
2022-06-30	14.300	14.300	14.250	14.260	14.260	52,500
2022-06-29	14.500	14.750	14.410	14.410	14.410	6,500
2022-06-28	14.500	14.750	14.500	14.510	14.510	20,500
2022-06-27	14.500	14.520	14.500	14.510	14.510	52,000
2022-06-24	15.000	15.000	14.250	14.260	14.260	56,500
2022-06-23	14.800	15.200	14.750	14.980	14.980	46,500
2022-06-22	14.800	15.240	14.510	14.760	14.760	106,500
2022-06-21	14.200	14.510	14.200	14.480	14.480	34,500
2022-06-20	14.500	14.500	14.010	14.260	14.260	52,000
2022-06-17	14.500	14.500	14.300	14.330	14.330	10,000
2022-06-16	14.500	14.500	14.450	14.450	14.450	71,500
2022-06-15	14.500	14.500	14.400	14.410	14.410	25,000
2022-06-14	14.370	14.410	14.100	14.410	14.410	6,500
2022-06-13	14.150	14.390	14.150	14.370	14.370	2,000
2022-06-10	14.160	14.450	14.160	14.450	14.450	7,500
2022-06-09	14.280	14.350	14.190	14.210	14.210	26,000
2022-06-07	14.350	14.350	14.350	14.350	14.350	1,000
2022-06-06	14.080	14.350	14.080	14.200	14.200	29,000
2022-06-03	14.250	14.400	14.100	14.400	14.400	32,500
2022-06-02	14.500	14.600	14.250	14.500	14.500	50,500
2022-06-01	15.000	15.000	14.750	14.750	14.750	30,000
2022-05-31	14.850	15.000	14.800	15.000	15.000	18,500
2022-05-30	14.980	15.100	14.900	14.990	14.990	21,000
2022-05-27	15.250	15.480	15.050	15.050	15.050	26,000
2022-05-26	14.900	15.240	14.900	15.060	15.060	167,500
2022-05-25	14.850	15.050	14.500	14.770	14.770	159,000
2022-05-24	15.690	15.690	14.870	14.870	14.870	22,500
2022-05-23	15.500	15.500	14.910	14.970	14.970	102,500
2022-05-20	15.900	16.000	15.510	15.510	15.510	129,000
2022-05-19	16.490	16.530	15.400	15.490	15.490	203,000
2022-05-18	16.600	17.000	16.500	16.530	16.530	103,000
2022-05-17	16.000	16.700	16.000	16.500	16.500	71,000
2022-05-16	15.750	15.750	15.530	15.740	15.740	40,000
2022-05-13	15.760	16.250	15.750	16.000	16.000	117,500
2022-05-12	16.300	16.300	15.900	15.980	15.980	17,500
2022-05-11	16.110	16.350	16.100	16.160	16.160	12,500
2022-05-10	16.500	16.500	16.250	16.250	16.250	9,500

← NewerPage 18 of 21 · 1,221 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.