Sitara Peroxide Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 57.110 | 57.950 | 55.030 | 57.400 | 57.400 | 3,362 |
| 2026-07-23 | 57.510 | 58.300 | 57.510 | 57.680 | 57.680 | 4,699 |
| 2026-07-22 | 57.980 | 58.690 | 57.100 | 57.500 | 57.500 | 4,917 |
| 2026-07-21 | 57.000 | 59.900 | 57.000 | 57.980 | 57.980 | 9,316 |
| 2026-07-20 | 62.530 | 62.530 | 57.500 | 58.530 | 58.530 | 24,445 |
| 2026-07-17 | 62.620 | 63.000 | 61.170 | 62.530 | 62.530 | 3,890 |
| 2026-07-16 | 61.500 | 64.500 | 61.500 | 62.620 | 62.620 | 33,140 |
| 2026-07-15 | 60.010 | 63.980 | 60.010 | 63.090 | 63.090 | 2,972 |
| 2026-07-14 | 64.000 | 64.000 | 62.110 | 62.950 | 62.950 | 9,760 |
| 2026-07-13 | 63.400 | 65.500 | 63.400 | 64.690 | 64.690 | 20,469 |
| 2026-07-10 | 64.400 | 67.300 | 61.500 | 64.380 | 64.380 | 28,035 |
| 2026-07-09 | 64.100 | 64.800 | 64.000 | 64.070 | 64.070 | 10,707 |
| 2026-07-08 | 65.000 | 65.800 | 63.500 | 64.040 | 64.040 | 33,865 |
| 2026-07-07 | 66.600 | 67.000 | 65.650 | 65.920 | 65.920 | 53,295 |
| 2026-07-06 | 65.300 | 72.090 | 65.150 | 66.640 | 66.640 | 963,035 |
| 2026-07-03 | 65.750 | 65.750 | 65.010 | 65.540 | 65.540 | 5,514 |
| 2026-07-02 | 65.100 | 66.500 | 65.100 | 65.320 | 65.320 | 11,304 |
| 2026-07-01 | 66.600 | 67.000 | 65.000 | 65.450 | 65.450 | 39,583 |
| 2026-06-30 | 66.950 | 67.900 | 65.750 | 66.070 | 66.070 | 47,991 |
| 2026-06-29 | 69.000 | 70.000 | 66.500 | 66.790 | 66.790 | 33,100 |
| 2026-06-24 | 66.000 | 72.970 | 66.000 | 68.160 | 68.160 | 736,357 |
| 2026-06-23 | 67.950 | 67.950 | 66.000 | 66.340 | 66.340 | 11,815 |
| 2026-06-22 | 68.900 | 68.900 | 66.810 | 67.460 | 67.460 | 9,359 |
| 2026-06-19 | 70.000 | 70.000 | 64.150 | 67.670 | 67.670 | 82,028 |
| 2026-06-18 | 67.400 | 73.270 | 66.500 | 68.880 | 68.880 | 311,878 |
| 2026-06-17 | 67.800 | 67.800 | 66.510 | 66.610 | 66.610 | 8,199 |
| 2026-06-16 | 67.950 | 68.450 | 66.550 | 67.270 | 67.270 | 32,233 |
| 2026-06-15 | 70.070 | 73.000 | 67.000 | 67.560 | 67.560 | 50,782 |
| 2026-06-12 | 67.900 | 70.700 | 60.010 | 66.610 | 66.610 | 199,117 |
| 2026-06-11 | 63.020 | 65.000 | 63.020 | 64.340 | 64.340 | 11,008 |
| 2026-06-10 | 65.000 | 66.500 | 64.010 | 64.550 | 64.550 | 17,520 |
| 2026-06-09 | 69.000 | 69.000 | 65.000 | 65.200 | 65.200 | 17,129 |
| 2026-06-08 | 66.000 | 66.000 | 65.000 | 65.820 | 65.820 | 13,521 |
| 2026-06-05 | 65.670 | 67.980 | 63.200 | 65.400 | 65.400 | 11,870 |
| 2026-06-04 | 66.900 | 69.010 | 66.000 | 67.070 | 67.070 | 20,568 |
| 2026-06-03 | 67.930 | 68.230 | 66.500 | 66.870 | 66.870 | 17,109 |
| 2026-06-02 | 69.490 | 75.340 | 66.000 | 67.930 | 67.930 | 228,250 |
| 2026-06-01 | 67.500 | 69.450 | 67.500 | 68.490 | 68.490 | 20,589 |
| 2026-05-29 | 69.790 | 71.200 | 68.500 | 68.760 | 68.760 | 56,032 |
| 2026-05-25 | 66.190 | 71.990 | 60.600 | 68.060 | 68.060 | 84,086 |
| 2026-05-22 | 66.500 | 66.500 | 64.000 | 65.660 | 65.660 | 10,501 |
| 2026-05-21 | 67.240 | 67.450 | 64.400 | 65.550 | 65.550 | 58,301 |
| 2026-05-20 | 67.500 | 69.450 | 65.500 | 65.900 | 65.900 | 46,300 |
| 2026-05-19 | 72.000 | 72.000 | 67.500 | 68.490 | 68.490 | 9,221 |
| 2026-05-18 | 65.010 | 70.990 | 65.010 | 68.580 | 68.580 | 30,275 |
| 2026-05-15 | 74.450 | 74.450 | 69.020 | 69.760 | 69.760 | 24,242 |
| 2026-05-14 | 74.390 | 74.390 | 70.500 | 71.090 | 71.090 | 27,474 |
| 2026-05-13 | 72.300 | 74.500 | 70.000 | 70.800 | 70.800 | 40,473 |
| 2026-05-12 | 78.230 | 78.230 | 73.000 | 74.120 | 74.120 | 56,736 |
| 2026-05-11 | 75.000 | 79.990 | 75.000 | 76.490 | 76.490 | 81,964 |
| 2026-05-08 | 76.010 | 81.000 | 73.160 | 78.900 | 78.900 | 137,792 |
| 2026-05-07 | 77.000 | 81.070 | 75.100 | 77.470 | 77.470 | 292,710 |
| 2026-05-06 | 66.500 | 73.700 | 66.500 | 73.700 | 73.700 | 112,717 |
| 2026-05-05 | 69.000 | 69.000 | 66.400 | 67.000 | 67.000 | 47,275 |
| 2026-05-04 | 84.240 | 87.410 | 71.790 | 72.400 | 72.400 | 367,314 |
| 2026-04-30 | 73.500 | 79.720 | 65.560 | 79.720 | 79.720 | 515,242 |
| 2026-04-29 | 67.900 | 72.480 | 67.010 | 72.470 | 72.470 | 360,887 |
| 2026-04-28 | 62.490 | 65.890 | 61.980 | 65.890 | 65.890 | 168,064 |
| 2026-04-27 | 59.900 | 59.900 | 55.250 | 59.900 | 59.900 | 438,851 |
| 2026-04-24 | 48.500 | 54.450 | 48.500 | 54.450 | 54.450 | 56,496 |
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.