Sitara Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-04 | 6.100 | 6.490 | 6.100 | 6.490 | 6.490 | 1,000 |
| 2023-07-03 | 6.790 | 6.790 | 6.200 | 6.430 | 6.430 | 2,000 |
| 2023-06-26 | 6.060 | 6.640 | 6.030 | 6.640 | 6.640 | 4,500 |
| 2023-06-20 | 6.070 | 6.590 | 6.070 | 6.590 | 6.590 | 1,000 |
| 2023-06-08 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 500 |
| 2023-06-07 | 6.100 | 6.490 | 6.100 | 6.300 | 6.300 | 1,000 |
| 2023-05-30 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 500 |
| 2023-05-29 | 6.070 | 6.070 | 6.070 | 6.070 | 6.070 | 500 |
| 2023-05-23 | 6.490 | 6.590 | 6.490 | 6.590 | 6.590 | 1,000 |
| 2023-05-18 | 6.130 | 6.130 | 6.080 | 6.080 | 6.080 | 6,000 |
| 2023-05-17 | 6.430 | 6.430 | 6.430 | 6.430 | 6.430 | 500 |
| 2023-05-05 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 500 |
| 2023-05-03 | 6.010 | 6.010 | 6.000 | 6.000 | 6.000 | 2,000 |
| 2023-05-02 | 6.360 | 6.360 | 6.000 | 6.010 | 6.010 | 8,500 |
| 2023-04-27 | 6.630 | 6.630 | 6.630 | 6.630 | 6.630 | 500 |
| 2023-04-26 | 7.000 | 7.000 | 6.600 | 6.630 | 6.630 | 3,500 |
| 2023-04-12 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 500 |
| 2023-03-29 | 6.260 | 7.000 | 6.250 | 7.000 | 7.000 | 2,500 |
| 2023-03-27 | 6.500 | 7.000 | 6.500 | 7.000 | 7.000 | 1,000 |
| 2023-03-06 | 7.200 | 7.490 | 7.200 | 7.490 | 7.490 | 2,000 |
| 2023-01-27 | 7.500 | 7.790 | 7.500 | 7.790 | 7.790 | 1,000 |
| 2023-01-26 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 500 |
| 2023-01-25 | 7.790 | 7.790 | 7.790 | 7.790 | 7.790 | 34,000 |
| 2023-01-23 | 6.800 | 7.790 | 6.800 | 7.790 | 7.790 | 4,000 |
| 2023-01-13 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 3,500 |
| 2023-01-10 | 7.500 | 7.700 | 7.500 | 7.700 | 7.700 | 3,000 |
| 2022-12-21 | 7.290 | 7.290 | 7.290 | 7.290 | 7.290 | 1,000 |
| 2022-12-20 | 7.000 | 7.370 | 7.000 | 7.370 | 7.370 | 1,500 |
| 2022-12-19 | 7.100 | 7.300 | 6.910 | 7.300 | 7.300 | 4,000 |
| 2022-12-16 | 7.200 | 7.300 | 7.200 | 7.210 | 7.210 | 2,000 |
| 2022-12-13 | 7.500 | 7.690 | 7.500 | 7.650 | 7.650 | 6,500 |
| 2022-11-24 | 7.600 | 7.650 | 7.200 | 7.650 | 7.650 | 6,000 |
| 2022-11-23 | 7.600 | 8.110 | 7.260 | 7.660 | 7.660 | 17,000 |
| 2022-11-14 | 7.770 | 8.190 | 7.770 | 8.110 | 8.110 | 2,500 |
| 2022-11-08 | 7.900 | 8.190 | 7.700 | 8.190 | 8.190 | 6,000 |
| 2022-11-07 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 1,000 |
| 2022-11-01 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 1,000 |
| 2022-10-31 | 8.300 | 8.400 | 8.300 | 8.400 | 8.400 | 6,000 |
| 2022-10-27 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 500 |
| 2022-10-25 | 8.280 | 8.280 | 8.280 | 8.280 | 8.280 | 1,000 |
| 2022-10-24 | 8.200 | 8.200 | 8.000 | 8.000 | 8.000 | 2,000 |
| 2022-10-20 | 8.240 | 8.240 | 8.240 | 8.240 | 8.240 | 2,500 |
| 2022-10-19 | 8.260 | 8.260 | 8.260 | 8.260 | 8.260 | 2,000 |
| 2022-10-12 | 7.800 | 8.290 | 7.800 | 8.290 | 8.290 | 1,500 |
| 2022-10-05 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 1,000 |
| 2022-09-26 | 8.390 | 8.390 | 8.390 | 8.390 | 8.390 | 1,000 |
| 2022-09-19 | 8.100 | 8.290 | 7.820 | 8.290 | 8.290 | 3,000 |
| 2022-09-13 | 8.000 | 8.390 | 8.000 | 8.390 | 8.390 | 1,000 |
| 2022-09-08 | 8.200 | 8.390 | 8.000 | 8.390 | 8.390 | 2,500 |
| 2022-09-06 | 8.200 | 8.690 | 8.200 | 8.690 | 8.690 | 3,000 |
| 2022-09-05 | 8.900 | 9.390 | 8.390 | 8.390 | 8.390 | 22,000 |
| 2022-08-30 | 9.000 | 9.390 | 9.000 | 9.390 | 9.390 | 1,000 |
| 2022-08-29 | 9.500 | 9.510 | 8.950 | 9.240 | 9.240 | 7,000 |
| 2022-08-26 | 9.000 | 9.500 | 9.000 | 9.500 | 9.500 | 1,500 |
| 2022-08-25 | 9.200 | 9.200 | 9.100 | 9.100 | 9.100 | 5,000 |
| 2022-08-24 | 8.400 | 9.760 | 8.400 | 9.490 | 9.490 | 47,500 |
| 2022-08-18 | 8.310 | 8.760 | 8.310 | 8.760 | 8.760 | 1,000 |
| 2022-08-17 | 8.310 | 8.730 | 8.310 | 8.730 | 8.730 | 1,000 |
| 2022-08-16 | 8.750 | 8.790 | 8.500 | 8.500 | 8.500 | 2,500 |
| 2022-08-12 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 500 |
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.