Sitara Peroxide Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	16.400	16.400	16.250	16.400	16.400	21,500
2022-05-06	16.800	16.800	16.410	16.490	16.490	53,500
2022-04-28	17.010	17.010	16.750	16.750	16.750	7,000
2022-04-27	17.000	17.260	17.000	17.250	17.250	14,000
2022-04-26	16.760	17.390	16.760	17.390	17.390	7,500
2022-04-25	17.490	17.490	17.020	17.450	17.450	22,000
2022-04-22	16.500	17.000	16.300	16.990	16.990	38,500
2022-04-21	17.850	18.000	16.500	16.560	16.560	115,500
2022-04-20	18.250	18.250	17.600	17.610	17.610	79,000
2022-04-19	18.050	18.050	18.000	18.000	18.000	10,000
2022-04-18	18.250	18.250	18.250	18.250	18.250	5,500
2022-04-15	18.510	18.510	18.400	18.420	18.420	25,500
2022-04-14	18.750	18.750	18.500	18.560	18.560	33,500
2022-04-13	18.750	19.100	18.750	18.780	18.780	38,000
2022-04-12	18.750	19.000	18.500	18.750	18.750	123,000
2022-04-11	18.200	19.000	18.200	18.970	18.970	56,500
2022-04-08	17.360	17.750	17.350	17.750	17.750	14,500
2022-04-07	17.750	17.750	17.300	17.300	17.300	13,500
2022-04-06	18.000	18.090	17.750	18.090	18.090	29,500
2022-04-05	17.600	17.800	17.550	17.750	17.750	7,000
2022-04-04	17.510	18.180	17.500	17.570	17.570	15,500
2022-04-01	17.950	18.500	17.850	18.180	18.180	288,500
2022-03-31	17.760	17.900	17.600	17.790	17.790	92,500
2022-03-30	16.400	18.000	16.400	17.750	17.750	516,000
2022-03-29	15.760	17.060	15.760	17.040	17.040	353,500
2022-03-28	15.640	15.980	15.600	15.870	15.870	16,000
2022-03-25	15.700	15.700	15.500	15.500	15.500	3,500
2022-03-24	15.100	15.500	15.100	15.500	15.500	11,000
2022-03-22	15.500	15.500	15.200	15.300	15.300	1,500
2022-03-21	15.100	15.300	15.100	15.300	15.300	1,000
2022-03-18	15.250	15.450	15.120	15.270	15.270	31,500
2022-03-17	15.510	15.510	15.300	15.300	15.300	5,000
2022-03-16	15.670	16.000	15.500	15.530	15.530	111,000
2022-03-15	15.490	15.750	15.110	15.670	15.670	65,000
2022-03-14	15.850	15.850	15.110	15.110	15.110	62,500
2022-03-11	16.000	16.100	15.850	16.000	16.000	35,000
2022-03-10	15.900	16.100	15.900	15.950	15.950	26,500
2022-03-09	16.000	16.000	15.550	15.800	15.800	24,000
2022-03-08	16.500	16.600	16.000	16.030	16.030	38,000
2022-03-07	17.000	17.450	16.380	16.410	16.410	77,500
2022-03-04	16.970	17.000	16.760	16.760	16.760	21,500
2022-03-03	17.010	17.200	16.900	16.950	16.950	34,500
2022-03-02	17.150	17.210	16.920	17.110	17.110	67,500
2022-03-01	17.000	17.500	17.000	17.350	17.350	46,500
2022-02-28	17.010	17.200	16.750	17.170	17.170	40,500
2022-02-25	17.750	17.750	17.010	17.210	17.210	44,500
2022-02-24	18.100	18.100	17.500	17.560	17.560	36,500
2022-02-23	18.200	18.200	18.100	18.100	18.100	8,500
2022-02-22	18.320	18.700	18.100	18.200	18.200	31,500
2022-02-21	18.300	18.940	18.300	18.500	18.500	126,500
2022-02-18	18.050	18.700	18.050	18.350	18.350	26,500
2022-02-17	18.200	18.490	18.200	18.400	18.400	2,000
2022-02-16	18.750	18.750	18.200	18.390	18.390	36,500
2022-02-15	18.450	18.500	18.010	18.340	18.340	93,000
2022-02-14	18.760	18.950	18.020	18.250	18.250	121,500
2022-02-11	19.200	19.250	18.700	18.840	18.840	112,000
2022-02-10	20.000	20.240	19.010	19.130	19.130	530,500
2022-02-09	18.500	19.720	18.480	19.720	19.720	807,500
2022-02-08	18.250	18.500	18.250	18.350	18.350	31,500
2022-02-07	18.600	18.900	18.260	18.490	18.490	58,500

← NewerPage 19 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.