Sitara Peroxide Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	12.700	12.990	12.430	12.970	12.970	24,452
2024-11-12	12.800	12.800	12.310	12.620	12.620	25,915
2024-11-11	13.300	13.400	12.810	13.000	13.000	85,303
2024-11-08	13.480	13.480	12.750	13.150	13.150	10,853
2024-11-07	13.490	13.490	13.250	13.250	13.250	8,114
2024-11-06	13.740	13.740	13.130	13.300	13.300	16,400
2024-11-05	13.110	13.750	13.110	13.500	13.500	50,616
2024-11-04	13.060	13.450	13.060	13.080	13.080	37,680
2024-11-01	13.840	13.840	13.060	13.190	13.190	9,330
2024-10-31	13.250	13.250	13.230	13.230	13.230	300
2024-10-30	13.210	13.400	13.200	13.230	13.230	36,807
2024-10-29	13.650	13.850	13.210	13.220	13.220	63,552
2024-10-28	13.970	13.970	13.250	13.490	13.490	33,721
2024-10-25	13.850	13.850	13.450	13.510	13.510	6,100
2024-10-24	13.500	13.980	13.500	13.950	13.950	69,273
2024-10-23	13.890	13.890	13.250	13.300	13.300	14,371
2024-10-22	13.500	13.750	13.500	13.570	13.570	28,500
2024-10-21	13.260	13.260	13.260	13.260	13.260	3,000
2024-10-18	13.250	13.500	13.210	13.350	13.350	28,251
2024-10-17	13.470	13.490	13.260	13.490	13.490	140
2024-10-16	13.200	13.950	13.200	13.490	13.490	46,904
2024-10-15	13.200	13.490	13.030	13.080	13.080	25,516
2024-10-14	13.160	13.300	13.150	13.300	13.300	7,000
2024-10-11	13.320	13.740	13.320	13.320	13.320	502
2024-10-10	13.500	13.690	13.500	13.500	13.500	3,000
2024-10-09	13.510	13.510	13.510	13.510	13.510	1,000
2024-10-08	13.260	13.850	13.260	13.510	13.510	53,685
2024-10-07	13.450	13.750	13.250	13.710	13.710	62,183
2024-10-04	13.010	13.500	13.010	13.430	13.430	16,311
2024-10-03	13.120	13.360	13.110	13.120	13.120	13,971
2024-10-02	13.690	13.700	13.210	13.500	13.500	55,390
2024-10-01	13.000	13.600	13.000	13.510	13.510	68,401
2024-09-30	13.250	13.310	13.250	13.300	13.300	14,763
2024-09-27	13.450	13.500	12.930	13.300	13.300	13,100
2024-09-26	13.200	13.850	12.990	13.050	13.050	153,560
2024-09-25	14.000	14.090	13.800	13.850	13.850	12,447
2024-09-24	13.360	14.100	13.360	14.100	14.100	39,624
2024-09-23	14.000	14.100	14.000	14.000	14.000	29,150
2024-09-20	13.510	14.150	13.500	13.990	13.990	52,394
2024-09-19	13.950	14.050	13.750	13.790	13.790	62,503
2024-09-18	13.510	13.900	13.460	13.750	13.750	46,711
2024-09-16	13.900	13.900	13.520	13.570	13.570	30,511
2024-09-13	13.850	14.100	13.670	14.020	14.020	62,515
2024-09-12	13.500	13.980	13.400	13.510	13.510	25,008
2024-09-11	13.700	13.750	13.510	13.580	13.580	7,398
2024-09-10	13.530	14.010	13.530	13.930	13.930	31,371
2024-09-09	13.490	14.000	13.490	13.840	13.840	86,072
2024-09-06	13.810	14.500	13.100	13.510	13.510	277,111
2024-09-05	14.400	14.400	13.850	13.990	13.990	97,450
2024-09-04	13.810	15.400	13.800	14.170	14.170	1,141,866
2024-09-03	14.010	14.450	13.750	14.000	14.000	64,205
2024-09-02	14.250	15.200	14.250	14.250	14.250	11,511
2024-08-30	14.980	14.980	14.500	14.560	14.560	24,210
2024-08-29	14.510	14.970	14.510	14.640	14.640	31,601
2024-08-28	14.780	15.390	14.650	14.780	14.780	60,104
2024-08-27	14.030	15.810	14.010	15.330	15.330	602,807
2024-08-26	16.250	16.250	14.090	14.370	14.370	157,455
2024-08-23	14.500	15.410	14.000	15.410	15.410	835,734
2024-08-22	13.000	14.010	12.560	14.010	14.010	463,179
2024-08-21	12.570	12.750	12.510	12.740	12.740	17,203

← NewerPage 9 of 21 · 1,220 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.