Sitara Peroxide Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	18.750	18.900	18.500	18.520	18.520	115,500
2022-02-03	19.000	19.190	18.750	18.850	18.850	163,500
2022-02-02	18.050	19.190	17.900	18.910	18.910	429,500
2022-02-01	18.100	18.200	17.900	18.000	18.000	271,000
2022-01-31	18.050	18.250	17.850	18.050	18.050	63,000
2022-01-28	18.150	18.150	18.150	18.150	18.150	1,000
2022-01-27	18.030	18.250	18.010	18.180	18.180	14,000
2022-01-26	18.010	18.230	17.900	18.090	18.090	7,500
2022-01-25	18.100	18.240	18.000	18.030	18.030	16,500
2022-01-24	18.050	18.470	18.050	18.160	18.160	3,000
2022-01-21	18.510	18.510	18.100	18.210	18.210	9,500
2022-01-20	18.350	18.500	18.250	18.450	18.450	17,500
2022-01-19	18.760	18.760	18.320	18.500	18.500	25,500
2022-01-18	18.860	18.860	18.850	18.850	18.850	2,500
2022-01-17	18.850	19.000	18.800	19.000	19.000	7,500
2022-01-14	19.000	19.000	18.950	19.000	19.000	24,500
2022-01-13	19.020	19.250	19.010	19.020	19.020	45,500
2022-01-12	19.490	19.750	18.980	19.040	19.040	190,000
2022-01-11	19.180	19.490	19.000	19.290	19.290	16,500
2022-01-10	19.250	19.250	19.060	19.180	19.180	8,500
2022-01-07	18.920	18.920	18.920	18.920	18.920	500
2022-01-06	19.380	19.380	18.860	18.900	18.900	28,500
2022-01-05	19.100	19.250	19.010	19.200	19.200	20,500
2022-01-04	19.240	19.420	19.020	19.300	19.300	119,000
2022-01-03	19.000	19.240	18.750	19.100	19.100	42,000
2021-12-31	19.000	19.260	18.850	19.260	19.260	62,000
2021-12-30	19.140	19.200	19.100	19.100	19.100	21,500
2021-12-29	19.190	19.200	18.900	19.100	19.100	11,500
2021-12-28	18.800	19.080	18.800	19.080	19.080	3,000
2021-12-27	18.810	18.810	18.810	18.810	18.810	5,500
2021-12-24	18.800	18.810	18.800	18.810	18.810	6,500
2021-12-23	19.000	19.140	19.000	19.040	19.040	27,500
2021-12-22	19.010	19.700	19.000	19.000	19.000	79,000
2021-12-21	19.150	19.450	19.100	19.250	19.250	23,000
2021-12-20	18.500	19.250	18.500	19.010	19.010	40,500
2021-12-17	18.360	18.750	18.350	18.520	18.520	30,000
2021-12-16	19.400	19.800	18.300	18.750	18.750	156,000
2021-12-15	18.640	19.670	18.640	19.670	19.670	97,000
2021-12-14	18.250	18.490	18.250	18.300	18.300	7,000
2021-12-13	18.250	18.260	18.250	18.250	18.250	5,500
2021-12-10	18.750	18.750	18.260	18.560	18.560	25,000
2021-12-09	19.940	19.940	18.200	18.500	18.500	42,500
2021-12-08	18.750	19.490	18.750	19.000	19.000	27,000
2021-12-07	18.700	19.250	18.700	19.000	19.000	17,000
2021-12-06	18.740	18.740	18.740	18.740	18.740	500
2021-12-03	18.750	18.760	18.500	18.560	18.560	8,500
2021-12-02	20.000	20.000	19.000	19.070	19.070	51,500
2021-12-01	20.000	20.490	19.900	20.030	20.030	28,500
2021-11-30	20.000	20.050	19.530	19.900	19.900	34,000
2021-11-29	19.740	20.200	19.740	20.050	20.050	21,500
2021-11-26	19.990	20.000	19.650	19.740	19.740	48,000
2021-11-25	20.000	20.000	19.750	19.750	19.750	5,500
2021-11-24	20.300	20.490	19.800	19.870	19.870	59,000
2021-11-23	21.000	21.000	20.250	20.290	20.290	25,000
2021-11-22	20.810	20.810	20.500	20.750	20.750	23,000
2021-11-19	21.000	21.400	21.000	21.100	21.100	37,000
2021-11-18	21.000	21.250	20.610	21.000	21.000	67,500
2021-11-17	21.250	21.250	20.550	20.680	20.680	54,000
2021-11-16	20.760	21.550	20.760	21.250	21.250	19,500
2021-11-15	21.000	21.000	20.750	21.000	21.000	6,500

← NewerPage 20 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.