Sitara Peroxide Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 18.250 | 18.320 | 17.950 | 17.950 | 17.950 | 44,938 |
| 2025-08-06 | 18.450 | 18.470 | 17.810 | 17.880 | 17.880 | 21,677 |
| 2025-08-05 | 18.550 | 18.550 | 18.060 | 18.080 | 18.080 | 28,955 |
| 2025-08-04 | 18.000 | 18.600 | 17.900 | 18.470 | 18.470 | 45,218 |
| 2025-08-01 | 18.000 | 18.490 | 17.920 | 18.100 | 18.100 | 30,902 |
| 2025-07-31 | 18.500 | 18.740 | 17.800 | 18.200 | 18.200 | 47,173 |
| 2025-07-30 | 18.000 | 18.990 | 17.750 | 18.490 | 18.490 | 371,133 |
| 2025-07-29 | 19.000 | 19.160 | 17.760 | 18.030 | 18.030 | 337,895 |
| 2025-07-28 | 22.290 | 22.290 | 19.000 | 19.620 | 19.620 | 1,390,854 |
| 2025-07-25 | 19.250 | 20.260 | 18.600 | 20.260 | 20.260 | 199,272 |
| 2025-07-24 | 18.800 | 19.000 | 18.400 | 18.420 | 18.420 | 35,430 |
| 2025-07-23 | 18.140 | 19.400 | 18.140 | 18.560 | 18.560 | 58,732 |
| 2025-07-22 | 19.400 | 19.400 | 17.750 | 18.130 | 18.130 | 239,376 |
| 2025-07-21 | 21.190 | 21.190 | 18.400 | 18.480 | 18.480 | 891,974 |
| 2025-07-18 | 19.460 | 19.460 | 19.460 | 19.460 | 19.460 | 92,847 |
| 2025-07-17 | 17.440 | 17.690 | 16.600 | 17.690 | 17.690 | 399,291 |
| 2025-07-16 | 14.500 | 16.080 | 14.500 | 16.080 | 16.080 | 228,323 |
| 2025-07-15 | 14.750 | 15.200 | 14.500 | 14.620 | 14.620 | 82,746 |
| 2025-07-14 | 15.000 | 15.100 | 14.500 | 14.570 | 14.570 | 52,059 |
| 2025-07-11 | 15.490 | 15.490 | 15.000 | 15.000 | 15.000 | 503 |
| 2025-07-10 | 15.410 | 15.440 | 15.000 | 15.190 | 15.190 | 8,002 |
| 2025-07-09 | 15.170 | 15.490 | 15.000 | 15.150 | 15.150 | 47,805 |
| 2025-07-08 | 14.520 | 15.400 | 14.520 | 15.190 | 15.190 | 36,441 |
| 2025-07-07 | 14.750 | 15.200 | 14.750 | 15.000 | 15.000 | 33,009 |
| 2025-07-04 | 15.240 | 15.300 | 14.860 | 15.000 | 15.000 | 13,513 |
| 2025-07-03 | 14.750 | 15.200 | 14.510 | 15.130 | 15.130 | 75,415 |
| 2025-07-02 | 15.250 | 15.250 | 14.900 | 14.950 | 14.950 | 21,771 |
| 2025-07-01 | 14.700 | 15.470 | 14.700 | 14.950 | 14.950 | 117,708 |
| 2025-06-30 | 14.500 | 15.440 | 14.300 | 14.890 | 14.890 | 218,371 |
| 2025-06-27 | 14.950 | 15.000 | 14.310 | 14.650 | 14.650 | 46,523 |
| 2025-06-26 | 14.250 | 14.650 | 14.100 | 14.540 | 14.540 | 204,609 |
| 2025-06-25 | 13.120 | 14.760 | 13.120 | 14.240 | 14.240 | 354,548 |
| 2025-06-24 | 13.250 | 13.450 | 13.250 | 13.420 | 13.420 | 9,051 |
| 2025-06-23 | 13.750 | 13.750 | 13.000 | 13.010 | 13.010 | 61,710 |
| 2025-06-20 | 13.810 | 13.960 | 13.810 | 13.960 | 13.960 | 193 |
| 2025-06-19 | 14.250 | 14.250 | 13.820 | 13.960 | 13.960 | 528 |
| 2025-06-18 | 14.000 | 14.100 | 13.900 | 14.000 | 14.000 | 12,134 |
| 2025-06-17 | 14.010 | 14.200 | 13.850 | 14.100 | 14.100 | 29,536 |
| 2025-06-16 | 14.030 | 14.250 | 14.000 | 14.190 | 14.190 | 12,727 |
| 2025-06-13 | 14.100 | 14.480 | 14.000 | 14.000 | 14.000 | 16,305 |
| 2025-06-12 | 14.520 | 14.680 | 14.170 | 14.270 | 14.270 | 54,232 |
| 2025-06-11 | 14.050 | 14.700 | 14.050 | 14.450 | 14.450 | 49,134 |
| 2025-06-10 | 14.200 | 14.470 | 14.010 | 14.250 | 14.250 | 22,721 |
| 2025-06-05 | 14.260 | 14.430 | 14.050 | 14.280 | 14.280 | 27,304 |
| 2025-06-04 | 14.500 | 14.690 | 14.250 | 14.470 | 14.470 | 30,191 |
| 2025-06-03 | 14.500 | 14.520 | 14.350 | 14.400 | 14.400 | 99,205 |
| 2025-06-02 | 14.580 | 14.950 | 14.500 | 14.600 | 14.600 | 50,160 |
| 2025-05-30 | 14.650 | 14.950 | 14.410 | 14.580 | 14.580 | 66,328 |
| 2025-05-29 | 14.820 | 15.000 | 14.500 | 14.570 | 14.570 | 120,656 |
| 2025-05-27 | 14.520 | 15.250 | 14.510 | 14.820 | 14.820 | 111,703 |
| 2025-05-26 | 15.010 | 15.050 | 14.500 | 14.710 | 14.710 | 112,523 |
| 2025-05-23 | 15.510 | 16.000 | 15.010 | 15.110 | 15.110 | 160,813 |
| 2025-05-22 | 16.490 | 16.990 | 15.150 | 15.640 | 15.640 | 383,569 |
| 2025-05-21 | 15.950 | 16.100 | 15.310 | 15.490 | 15.490 | 243,560 |
| 2025-05-20 | 16.280 | 16.610 | 14.750 | 15.650 | 15.650 | 806,046 |
| 2025-05-19 | 13.990 | 15.100 | 13.990 | 15.100 | 15.100 | 295,674 |
| 2025-05-16 | 12.030 | 13.730 | 12.030 | 13.730 | 13.730 | 512,085 |
| 2025-05-15 | 12.480 | 12.480 | 12.480 | 12.480 | 12.480 | 500 |
| 2025-05-14 | 11.750 | 12.500 | 11.750 | 12.250 | 12.250 | 67,220 |
| 2025-05-13 | 12.000 | 12.450 | 12.000 | 12.380 | 12.380 | 13,065 |
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.