Sitara Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	30.150	30.850	28.310	30.440	30.440	19,551
2026-01-23	31.880	31.880	29.270	30.150	30.150	19,635
2026-01-22	31.990	31.990	30.050	30.900	30.900	24,151
2026-01-21	32.980	32.980	30.800	31.040	31.040	56,862
2026-01-20	32.200	33.900	31.020	32.180	32.180	54,543
2026-01-19	32.380	32.700	29.590	31.860	31.860	84,316
2026-01-16	33.980	33.980	32.050	32.880	32.880	7,751
2026-01-15	34.970	34.970	32.500	32.730	32.730	15,700
2026-01-14	33.260	34.790	33.000	33.160	33.160	36,904
2026-01-13	34.890	35.500	33.000	34.060	34.060	106,511
2026-01-12	33.690	35.000	32.620	33.920	33.920	61,758
2026-01-09	34.290	34.990	31.220	32.590	32.590	65,467
2026-01-08	34.250	35.450	34.100	34.290	34.290	40,821
2026-01-07	35.250	35.250	34.100	34.580	34.580	55,360
2026-01-06	35.490	36.000	35.000	35.250	35.250	19,141
2026-01-05	35.000	36.500	34.210	35.450	35.450	88,693
2026-01-02	38.120	38.990	36.250	36.900	36.900	49,252
2026-01-01	38.490	41.880	37.500	38.000	38.000	260,784
2025-12-31	34.900	38.490	34.900	38.490	38.490	143,461
2025-12-30	34.050	37.500	34.050	34.990	34.990	84,544
2025-12-29	35.990	35.990	33.550	35.110	35.110	37,520
2025-12-26	36.000	36.970	34.020	35.660	35.660	46,199
2025-12-24	36.430	38.800	32.200	36.580	36.580	61,962
2025-12-23	37.980	37.980	35.100	35.550	35.550	101,787
2025-12-22	39.200	40.590	36.310	37.130	37.130	97,905
2025-12-19	43.930	43.930	38.750	39.320	39.320	778,645
2025-12-18	40.840	41.460	40.000	41.460	41.460	208,344
2025-12-17	35.000	37.690	35.000	37.690	37.690	219,454
2025-12-16	35.500	35.770	32.000	34.260	34.260	209,446
2025-12-15	37.000	37.500	34.120	34.990	34.990	272,427
2025-12-12	38.990	38.990	36.180	37.710	37.710	125,548
2025-12-11	37.400	40.480	33.710	38.530	38.530	796,661
2025-12-10	45.560	45.560	37.280	37.400	37.400	2,510,430
2025-12-09	41.420	41.420	41.420	41.420	41.420	35,219
2025-12-08	37.650	37.650	37.650	37.650	37.650	95,974
2025-12-05	34.230	34.230	31.350	34.230	34.230	1,169,906
2025-12-04	31.120	31.120	31.120	31.120	31.120	44,126
2025-12-03	28.290	28.290	28.290	28.290	28.290	205,913
2025-12-02	25.720	25.720	25.720	25.720	25.720	182,474
2025-12-01	23.380	23.380	23.380	23.380	23.380	52,769
2025-11-28	20.940	21.250	20.940	21.250	21.250	537,300
2025-11-27	17.560	19.320	17.200	19.320	19.320	682,061
2025-11-26	18.690	18.900	17.250	17.560	17.560	583,189
2025-11-25	19.970	20.480	17.970	18.230	18.230	396,509
2025-11-24	20.840	21.700	19.650	19.970	19.970	144,038
2025-11-21	22.730	22.730	20.500	20.840	20.840	343,918
2025-11-20	23.050	23.500	22.080	22.750	22.750	65,583
2025-11-19	26.300	26.490	23.730	23.730	23.730	650,002
2025-11-18	25.400	26.610	24.990	26.370	26.370	1,191,768
2025-11-17	21.600	24.190	20.210	24.190	24.190	624,208
2025-11-14	21.610	23.000	20.000	21.990	21.990	275,344
2025-11-13	20.500	21.290	19.800	21.290	21.290	168,762
2025-11-12	22.500	22.850	19.260	19.350	19.350	409,460
2025-11-11	21.290	21.290	20.360	21.290	21.290	586,753
2025-11-10	19.350	19.350	19.350	19.350	19.350	21,852
2025-11-07	15.800	17.590	14.520	17.590	17.590	177,278
2025-11-06	15.950	16.000	15.430	15.990	15.990	21,408
2025-11-05	15.620	16.600	15.500	15.950	15.950	39,265
2025-11-04	16.260	16.390	16.000	16.390	16.390	50,096
2025-11-03	16.430	16.700	15.010	16.220	16.220	41,555

← NewerPage 4 of 13 · 742 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.