Sitara Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	28.000	30.000	27.520	28.390	28.390	20,257
2026-07-23	29.300	30.260	29.000	29.150	29.150	3,148
2026-07-22	29.480	30.210	29.070	29.250	29.250	9,747
2026-07-21	29.150	31.460	28.540	29.490	29.490	42,611
2026-07-20	28.260	30.800	28.260	29.030	29.030	723
2026-07-17	31.000	31.920	30.000	30.170	30.170	13,492
2026-07-16	31.500	31.700	30.210	31.190	31.190	6,378
2026-07-15	30.000	30.730	30.000	30.400	30.400	7,478
2026-07-14	31.200	31.250	28.800	29.890	29.890	43,895
2026-07-13	32.020	32.020	31.030	31.250	31.250	18,860
2026-07-10	32.020	33.390	32.000	32.020	32.020	34,745
2026-07-09	33.490	33.490	32.510	32.940	32.940	37,471
2026-07-08	35.980	35.980	31.750	33.470	33.470	492,342
2026-07-07	31.820	34.000	29.500	34.000	34.000	288,010
2026-07-06	30.600	32.470	30.500	30.910	30.910	41,352
2026-07-03	30.500	31.680	30.500	30.970	30.970	5,804
2026-07-02	30.680	31.700	30.680	31.490	31.490	17,279
2026-07-01	31.500	31.500	30.620	30.910	30.910	8,202
2026-06-30	30.600	31.890	30.600	31.010	31.010	9,404
2026-06-29	30.700	31.990	30.100	31.460	31.460	19,146
2026-06-24	31.990	32.890	29.000	30.730	30.730	28,108
2026-06-23	31.000	31.900	31.000	31.090	31.090	23,520
2026-06-22	32.400	32.500	31.300	31.700	31.700	61,436
2026-06-19	32.400	32.980	31.320	32.040	32.040	27,264
2026-06-18	31.460	34.200	30.300	32.720	32.720	140,227
2026-06-17	29.290	32.970	29.290	31.940	31.940	31,935
2026-06-16	32.020	32.980	31.810	32.030	32.030	31,316
2026-06-15	32.050	32.990	30.270	32.020	32.020	69,146
2026-06-12	34.200	34.600	31.500	32.820	32.820	63,293
2026-06-11	32.250	34.400	32.010	33.940	33.940	135,914
2026-06-10	30.050	32.200	30.050	32.000	32.000	8,767
2026-06-09	32.800	32.800	31.500	31.950	31.950	23,773
2026-06-08	32.450	33.090	31.500	31.740	31.740	39,540
2026-06-05	33.800	33.810	31.800	32.230	32.230	22,430
2026-06-04	32.560	33.890	31.510	32.380	32.380	33,762
2026-06-03	32.220	33.750	32.220	32.560	32.560	12,073
2026-06-02	34.880	34.880	32.140	32.990	32.990	28,083
2026-06-01	34.700	35.250	32.400	33.470	33.470	14,737
2026-05-29	34.700	35.700	34.150	34.680	34.680	37,587
2026-05-25	37.000	38.000	34.120	34.700	34.700	116,783
2026-05-22	36.250	39.310	33.500	36.030	36.030	530,648
2026-05-21	33.890	35.740	32.500	35.740	35.740	173,830
2026-05-20	32.500	32.950	31.750	32.490	32.490	38,674
2026-05-19	28.620	32.990	28.500	31.410	31.410	188,051
2026-05-18	34.100	34.100	30.920	30.920	30.920	158,133
2026-05-15	37.250	38.970	33.790	34.350	34.350	454,967
2026-05-14	37.350	37.350	37.340	37.350	37.350	202,934
2026-05-13	33.950	33.950	33.940	33.950	33.950	126,625
2026-05-12	29.960	30.860	28.050	30.860	30.860	109,358
2026-05-11	27.920	28.490	27.210	28.050	28.050	40,684
2026-05-08	26.650	28.880	25.000	27.920	27.920	97,017
2026-05-07	27.750	27.750	25.700	26.870	26.870	28,747
2026-05-06	27.780	27.780	26.700	26.720	26.720	20,652
2026-05-05	25.770	27.000	25.300	26.710	26.710	26,892
2026-05-04	26.050	27.750	24.000	25.300	25.300	18,815
2026-04-30	26.010	26.550	24.510	26.020	26.020	27,669
2026-04-29	28.000	28.860	26.350	26.660	26.660	7,876
2026-04-28	28.800	29.450	26.110	27.610	27.610	14,211
2026-04-27	28.750	29.500	28.100	28.420	28.420	4,501
2026-04-24	25.650	29.980	25.650	29.260	29.260	3,978

← NewerPage 2 of 5 · 250 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.