Sitara Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 500 |
| 2022-08-11 | 8.480 | 8.480 | 8.260 | 8.480 | 8.480 | 1,000 |
| 2022-08-10 | 8.600 | 8.700 | 8.250 | 8.260 | 8.260 | 4,000 |
| 2022-08-05 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 500 |
| 2022-08-04 | 8.250 | 8.490 | 8.000 | 8.490 | 8.490 | 2,500 |
| 2022-08-03 | 8.500 | 8.600 | 8.500 | 8.600 | 8.600 | 2,000 |
| 2022-07-28 | 8.180 | 8.390 | 8.000 | 8.100 | 8.100 | 6,000 |
| 2022-07-26 | 8.200 | 8.640 | 8.200 | 8.640 | 8.640 | 1,500 |
| 2022-07-22 | 8.050 | 8.700 | 8.050 | 8.700 | 8.700 | 2,000 |
| 2022-07-20 | 8.300 | 8.650 | 8.200 | 8.650 | 8.650 | 3,000 |
| 2022-07-15 | 8.500 | 8.600 | 8.500 | 8.600 | 8.600 | 28,500 |
| 2022-07-14 | 8.790 | 8.790 | 8.790 | 8.790 | 8.790 | 1,000 |
| 2022-07-13 | 8.700 | 8.790 | 8.400 | 8.590 | 8.590 | 65,500 |
| 2022-07-07 | 8.800 | 9.000 | 8.800 | 9.000 | 9.000 | 1,000 |
| 2022-07-06 | 8.600 | 9.200 | 8.600 | 9.000 | 9.000 | 3,500 |
| 2022-07-04 | 8.700 | 9.040 | 8.700 | 9.030 | 9.030 | 3,000 |
| 2022-07-01 | 9.050 | 9.050 | 9.050 | 9.050 | 9.050 | 500 |
| 2022-06-30 | 9.150 | 9.150 | 9.150 | 9.150 | 9.150 | 500 |
| 2022-06-29 | 8.900 | 9.150 | 8.800 | 9.150 | 9.150 | 3,500 |
| 2022-06-28 | 9.300 | 9.300 | 8.910 | 8.970 | 8.970 | 9,000 |
| 2022-06-27 | 9.600 | 9.600 | 9.100 | 9.100 | 9.100 | 116,000 |
| 2022-06-24 | 10.100 | 10.100 | 10.100 | 10.100 | 10.100 | 5,000 |
| 2022-06-23 | 10.100 | 10.100 | 10.100 | 10.100 | 10.100 | 1,000 |
| 2022-06-17 | 9.500 | 10.000 | 9.500 | 10.000 | 10.000 | 3,000 |
| 2022-06-02 | 9.750 | 9.770 | 9.320 | 9.640 | 9.640 | 4,000 |
| 2022-06-01 | 11.480 | 11.480 | 10.300 | 10.300 | 10.300 | 20,000 |
| 2022-05-31 | 11.000 | 11.480 | 11.000 | 11.300 | 11.300 | 2,000 |
| 2022-05-30 | 10.990 | 11.480 | 10.800 | 10.800 | 10.800 | 4,000 |
| 2022-05-27 | 10.750 | 11.850 | 10.440 | 10.800 | 10.800 | 57,000 |
| 2022-05-26 | 11.440 | 11.440 | 11.440 | 11.440 | 11.440 | 1,000 |
| 2022-05-25 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 1,000 |
| 2022-05-23 | 10.000 | 11.480 | 10.000 | 10.990 | 10.990 | 1,500 |
| 2022-05-18 | 10.510 | 11.000 | 10.510 | 10.990 | 10.990 | 22,500 |
| 2022-05-17 | 11.500 | 11.500 | 11.000 | 11.000 | 11.000 | 28,000 |
| 2022-05-13 | 12.010 | 12.010 | 12.000 | 12.000 | 12.000 | 3,500 |
| 2022-04-27 | 12.690 | 12.700 | 12.650 | 12.650 | 12.650 | 2,500 |
| 2022-04-26 | 12.050 | 12.500 | 12.050 | 12.500 | 12.500 | 9,000 |
| 2022-04-25 | 12.250 | 12.250 | 12.250 | 12.250 | 12.250 | 1,000 |
| 2022-04-21 | 12.050 | 12.050 | 12.000 | 12.000 | 12.000 | 1,500 |
| 2022-04-20 | 11.990 | 11.990 | 11.990 | 11.990 | 11.990 | 1,000 |
| 2022-04-19 | 11.510 | 11.980 | 11.250 | 11.980 | 11.980 | 21,500 |
| 2022-04-18 | 11.990 | 11.990 | 11.990 | 11.990 | 11.990 | 1,000 |
| 2022-04-15 | 11.750 | 11.890 | 11.500 | 11.890 | 11.890 | 6,000 |
| 2022-04-14 | 12.250 | 12.260 | 12.250 | 12.260 | 12.260 | 3,000 |
| 2022-04-13 | 11.750 | 12.200 | 11.250 | 12.000 | 12.000 | 19,000 |
| 2022-04-08 | 11.740 | 11.740 | 11.740 | 11.740 | 11.740 | 500 |
| 2022-04-01 | 11.250 | 11.730 | 11.250 | 11.350 | 11.350 | 2,500 |
| 2022-03-31 | 11.400 | 11.750 | 11.400 | 11.750 | 11.750 | 3,500 |
| 2022-03-30 | 11.010 | 11.400 | 11.010 | 11.400 | 11.400 | 1,500 |
| 2022-03-29 | 11.000 | 11.390 | 11.000 | 11.390 | 11.390 | 2,500 |
| 2022-03-24 | 10.850 | 11.390 | 10.850 | 11.390 | 11.390 | 1,000 |
| 2022-03-15 | 11.010 | 11.400 | 11.010 | 11.400 | 11.400 | 1,000 |
| 2022-03-14 | 11.010 | 11.010 | 11.010 | 11.010 | 11.010 | 500 |
| 2022-03-11 | 11.990 | 12.000 | 11.180 | 11.180 | 11.180 | 43,000 |
| 2022-03-10 | 12.180 | 14.180 | 12.180 | 12.180 | 12.180 | 76,500 |
| 2022-03-04 | 12.950 | 13.180 | 12.950 | 13.180 | 13.180 | 2,000 |
| 2022-02-17 | 13.400 | 14.000 | 13.100 | 14.000 | 14.000 | 7,000 |
| 2022-02-16 | 13.110 | 13.110 | 13.100 | 13.100 | 13.100 | 1,000 |
| 2022-02-15 | 14.020 | 14.020 | 13.900 | 14.000 | 14.000 | 16,500 |
| 2022-02-11 | 15.300 | 15.300 | 15.000 | 15.000 | 15.000 | 9,000 |
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.