Sitara Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	27.500	28.650	27.000	27.510	27.510	11,017
2026-04-22	27.500	27.750	26.540	27.330	27.330	1,781
2026-04-21	28.870	28.870	27.000	27.270	27.270	15,707
2026-04-20	26.050	28.990	26.050	27.620	27.620	7,466
2026-04-17	27.020	28.000	27.000	27.580	27.580	10,036
2026-04-16	28.460	28.460	27.510	28.100	28.100	17,175
2026-04-15	29.450	29.450	27.510	28.460	28.460	17,016
2026-04-14	28.280	28.290	27.210	27.520	27.520	21,588
2026-04-13	26.510	28.500	26.500	27.200	27.200	30,918
2026-04-10	27.990	30.200	26.120	29.340	29.340	20,880
2026-04-09	27.700	28.750	26.710	27.990	27.990	24,924
2026-04-08	26.990	27.760	25.000	27.400	27.400	43,113
2026-04-07	24.490	25.990	24.160	25.240	25.240	721
2026-04-06	25.970	25.970	23.550	24.490	24.490	2,938
2026-04-03	24.010	27.840	24.010	25.000	25.000	10,135
2026-04-02	25.970	25.980	24.170	25.590	25.590	16,458
2026-04-01	24.980	26.470	23.800	25.980	25.980	52,107
2026-03-31	24.770	24.770	22.220	24.060	24.060	14,186
2026-03-30	23.710	24.990	22.000	22.790	22.790	11,112
2026-03-27	22.670	25.000	22.670	23.680	23.680	6,389
2026-03-26	25.490	25.490	22.300	24.320	24.320	14,810
2026-03-25	23.720	24.980	23.300	24.780	24.780	12,792
2026-03-24	26.500	26.500	23.500	23.550	23.550	5,940
2026-03-19	26.490	26.490	23.400	24.960	24.960	4,056
2026-03-18	26.000	26.000	22.810	24.910	24.910	15,894
2026-03-17	25.790	26.390	23.160	24.740	24.740	1,345
2026-03-16	26.490	26.490	23.370	25.110	25.110	247
2026-03-13	27.000	27.000	24.640	25.110	25.110	3,095
2026-03-12	27.360	27.360	24.300	26.490	26.490	17,806
2026-03-11	28.760	28.760	26.000	26.200	26.200	7,398
2026-03-10	27.750	28.580	24.420	26.670	26.670	47,168
2026-03-09	23.390	25.980	23.390	25.980	25.980	151
2026-03-06	27.980	27.990	25.500	25.980	25.980	27,602
2026-03-05	24.950	26.280	24.890	26.280	26.280	19,856
2026-03-04	25.940	25.940	22.300	23.890	23.890	1,458
2026-03-03	24.050	25.970	24.050	24.240	24.240	10,342
2026-03-02	25.010	29.890	24.670	26.130	26.130	22,552
2026-02-27	28.990	28.990	26.510	27.410	27.410	17,454
2026-02-26	29.000	29.000	27.000	28.290	28.290	955
2026-02-25	28.110	29.900	27.890	28.620	28.620	4,823
2026-02-24	25.030	28.840	25.030	28.790	28.790	8,351
2026-02-23	27.020	28.850	27.000	27.010	27.010	2,253
2026-02-20	26.750	28.780	26.750	27.660	27.660	3,040
2026-02-19	30.000	30.000	28.370	28.590	28.590	4,152
2026-02-18	28.300	30.900	28.250	30.380	30.380	10,501
2026-02-17	28.900	28.900	28.000	28.600	28.600	16,651
2026-02-16	32.840	32.840	28.500	28.870	28.870	70,636
2026-02-13	28.840	30.970	27.650	30.970	30.970	105,134
2026-02-12	29.990	29.990	27.010	28.150	28.150	6,918
2026-02-11	28.110	29.770	28.000	28.880	28.880	11,466
2026-02-10	30.550	30.550	28.650	28.770	28.770	16,180
2026-02-09	29.010	30.510	29.010	29.590	29.590	8,443
2026-02-06	28.820	31.950	28.820	30.220	30.220	22,420
2026-02-04	30.880	32.000	30.300	30.980	30.980	62,904
2026-02-03	28.250	30.990	27.560	29.840	29.840	30,235
2026-02-02	29.780	30.960	27.430	28.870	28.870	17,852
2026-01-30	29.320	32.240	28.010	29.950	29.950	5,576
2026-01-29	30.210	30.550	28.020	29.320	29.320	23,551
2026-01-28	29.610	31.580	28.000	30.000	30.000	38,893
2026-01-27	30.000	30.490	28.000	29.810	29.810	43,828

← NewerPage 3 of 13 · 743 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.