Sitara Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	12.000	12.300	12.000	12.300	12.300	1,500
2023-12-05	12.000	12.100	12.000	12.100	12.100	2,000
2023-12-04	12.500	12.510	12.010	12.010	12.010	16,000
2023-12-01	11.090	12.090	10.800	12.090	12.090	51,500
2023-11-30	11.100	11.700	10.600	11.090	11.090	4,500
2023-11-29	11.250	11.500	11.250	11.380	11.380	1,000
2023-11-28	11.320	11.840	11.210	11.630	11.630	2,000
2023-11-27	11.500	11.500	11.500	11.500	11.500	500
2023-11-23	11.700	11.700	11.500	11.500	11.500	2,000
2023-11-22	11.900	12.000	11.900	12.000	12.000	6,000
2023-11-21	11.990	12.000	11.700	11.700	11.700	7,500
2023-11-17	12.100	12.600	12.100	12.370	12.370	3,500
2023-11-15	12.200	12.940	12.100	12.940	12.940	8,000
2023-11-13	12.890	12.900	12.890	12.900	12.900	1,000
2023-11-10	12.950	13.250	12.700	12.700	12.700	15,500
2023-11-08	12.790	12.790	12.490	12.490	12.490	3,500
2023-11-07	13.980	14.000	12.640	12.640	12.640	23,000
2023-11-06	14.060	14.060	13.670	13.670	13.670	6,000
2023-11-03	14.990	15.740	14.160	14.270	14.270	46,000
2023-11-02	14.000	15.220	13.660	14.750	14.750	93,000
2023-11-01	14.530	15.860	13.820	14.160	14.160	47,500
2023-10-31	15.020	16.800	14.750	14.750	14.750	208,000
2023-10-30	17.260	17.260	15.510	15.950	15.950	314,500
2023-10-27	16.060	16.060	16.060	16.060	16.060	25,500
2023-10-26	14.940	14.940	14.940	14.940	14.940	13,000
2023-10-25	13.900	13.900	13.900	13.900	13.900	12,000
2023-10-24	12.900	12.900	12.900	12.900	12.900	22,000
2023-10-23	11.000	11.900	11.000	11.900	11.900	47,000
2023-10-20	10.900	10.900	10.400	10.900	10.900	223,500
2023-10-19	9.900	9.900	9.900	9.900	9.900	26,000
2023-10-18	8.000	8.900	7.500	8.900	8.900	24,500
2023-10-17	6.890	7.900	6.850	7.900	7.900	88,500
2023-10-13	6.800	6.900	6.800	6.900	6.900	1,000
2023-10-12	6.800	6.800	6.800	6.800	6.800	500
2023-10-11	6.690	6.690	6.690	6.690	6.690	500
2023-10-09	6.500	6.500	6.300	6.350	6.350	3,000
2023-10-06	6.990	6.990	6.700	6.700	6.700	1,500
2023-10-05	6.790	6.800	6.790	6.800	6.800	2,500
2023-10-04	6.550	6.700	6.550	6.700	6.700	5,500
2023-10-03	6.400	6.500	6.400	6.500	6.500	2,000
2023-09-28	6.150	6.150	6.150	6.150	6.150	500
2023-09-27	6.100	6.100	6.100	6.100	6.100	500
2023-09-26	6.590	6.590	6.000	6.110	6.110	7,500
2023-09-25	6.200	6.500	6.200	6.500	6.500	1,000
2023-09-11	6.500	6.500	6.500	6.500	6.500	500
2023-09-07	6.490	6.490	6.490	6.490	6.490	2,500
2023-08-30	6.490	6.550	6.260	6.490	6.490	500
2023-08-29	6.300	6.490	6.200	6.490	6.490	1,500
2023-08-24	6.590	6.700	6.590	6.700	6.700	3,500
2023-08-22	6.500	6.500	6.500	6.500	6.500	1,500
2023-08-21	6.200	6.440	6.100	6.440	6.440	3,000
2023-08-01	6.200	6.700	6.200	6.700	6.700	2,500
2023-07-27	6.200	6.500	6.200	6.470	6.470	2,500
2023-07-26	6.460	6.500	6.460	6.500	6.500	3,000
2023-07-24	6.400	6.400	6.400	6.400	6.400	2,000
2023-07-20	6.500	6.600	6.480	6.480	6.480	3,500
2023-07-14	6.080	6.240	6.020	6.130	6.130	5,500
2023-07-13	6.020	6.020	6.020	6.020	6.020	500
2023-07-07	6.240	6.240	6.240	6.240	6.240	500
2023-07-05	6.030	6.200	6.000	6.200	6.200	6,000

← NewerPage 10 of 13 · 744 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.