Sitara Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 16.900 | 16.900 | 16.000 | 16.430 | 16.430 | 124,457 |
| 2025-10-30 | 14.900 | 16.950 | 14.900 | 15.660 | 15.660 | 35,330 |
| 2025-10-29 | 16.000 | 17.000 | 16.000 | 16.220 | 16.220 | 45,468 |
| 2025-10-28 | 16.540 | 16.790 | 16.000 | 16.120 | 16.120 | 38,942 |
| 2025-10-27 | 16.550 | 17.000 | 16.550 | 16.730 | 16.730 | 20,355 |
| 2025-10-24 | 17.050 | 18.000 | 17.020 | 17.020 | 17.020 | 190 |
| 2025-10-23 | 17.430 | 17.430 | 17.000 | 17.020 | 17.020 | 2,074 |
| 2025-10-22 | 17.000 | 17.670 | 16.090 | 17.380 | 17.380 | 19,765 |
| 2025-10-21 | 17.950 | 17.950 | 16.870 | 17.100 | 17.100 | 29,059 |
| 2025-10-20 | 18.450 | 18.450 | 17.300 | 17.950 | 17.950 | 13,142 |
| 2025-10-17 | 17.580 | 18.650 | 17.400 | 17.620 | 17.620 | 63,765 |
| 2025-10-16 | 19.000 | 19.000 | 17.660 | 18.040 | 18.040 | 140,660 |
| 2025-10-15 | 21.000 | 21.000 | 18.930 | 19.330 | 19.330 | 102,080 |
| 2025-10-14 | 22.290 | 22.400 | 19.200 | 20.420 | 20.420 | 365,182 |
| 2025-10-13 | 18.100 | 20.360 | 16.760 | 20.360 | 20.360 | 1,239,876 |
| 2025-10-10 | 18.890 | 18.890 | 17.000 | 18.510 | 18.510 | 1,425,058 |
| 2025-10-09 | 15.650 | 17.170 | 15.650 | 17.170 | 17.170 | 916,958 |
| 2025-10-08 | 17.010 | 18.690 | 15.290 | 15.610 | 15.610 | 5,774,122 |
| 2025-10-07 | 16.020 | 17.000 | 16.020 | 16.990 | 16.990 | 4,437 |
| 2025-10-06 | 17.000 | 17.000 | 16.000 | 16.020 | 16.020 | 6,817 |
| 2025-10-03 | 17.180 | 17.180 | 16.000 | 17.000 | 17.000 | 8,633 |
| 2025-10-02 | 17.060 | 17.700 | 16.110 | 17.040 | 17.040 | 1,248 |
| 2025-10-01 | 17.010 | 18.600 | 17.000 | 17.510 | 17.510 | 3,116 |
| 2025-09-30 | 18.000 | 18.000 | 16.610 | 17.010 | 17.010 | 5,229 |
| 2025-09-29 | 18.400 | 18.400 | 18.000 | 18.000 | 18.000 | 1,701 |
| 2025-09-26 | 18.100 | 18.250 | 18.000 | 18.000 | 18.000 | 21,680 |
| 2025-09-25 | 18.000 | 18.400 | 17.500 | 17.980 | 17.980 | 7,194 |
| 2025-09-24 | 16.200 | 18.090 | 16.200 | 17.050 | 17.050 | 12,543 |
| 2025-09-23 | 18.640 | 18.640 | 17.120 | 17.840 | 17.840 | 46,972 |
| 2025-09-22 | 18.000 | 19.250 | 17.250 | 17.950 | 17.950 | 65,086 |
| 2025-09-19 | 18.870 | 18.870 | 17.110 | 17.730 | 17.730 | 15,047 |
| 2025-09-18 | 18.490 | 18.490 | 17.000 | 18.090 | 18.090 | 34,204 |
| 2025-09-17 | 17.500 | 18.000 | 17.000 | 17.130 | 17.130 | 16,619 |
| 2025-09-16 | 18.000 | 18.900 | 17.850 | 17.880 | 17.880 | 133,398 |
| 2025-09-15 | 17.850 | 17.850 | 16.710 | 17.850 | 17.850 | 281,620 |
| 2025-09-12 | 14.600 | 16.230 | 14.600 | 16.230 | 16.230 | 48,080 |
| 2025-09-11 | 15.050 | 15.750 | 14.750 | 14.750 | 14.750 | 8,970 |
| 2025-09-10 | 14.850 | 14.850 | 14.300 | 14.750 | 14.750 | 7,078 |
| 2025-09-09 | 15.210 | 15.290 | 14.660 | 15.210 | 15.210 | 284 |
| 2025-09-08 | 14.460 | 15.360 | 14.460 | 15.210 | 15.210 | 2,577 |
| 2025-09-05 | 15.900 | 15.900 | 14.550 | 15.350 | 15.350 | 2,725 |
| 2025-09-04 | 14.650 | 15.490 | 14.650 | 14.720 | 14.720 | 23,536 |
| 2025-09-03 | 14.670 | 15.300 | 14.100 | 14.610 | 14.610 | 32,319 |
| 2025-09-02 | 14.990 | 14.990 | 13.850 | 14.660 | 14.660 | 15,532 |
| 2025-09-01 | 14.920 | 15.250 | 14.100 | 14.840 | 14.840 | 9,376 |
| 2025-08-29 | 14.500 | 15.500 | 14.500 | 14.920 | 14.920 | 3,157 |
| 2025-08-28 | 14.500 | 15.900 | 14.000 | 14.600 | 14.600 | 14,261 |
| 2025-08-27 | 15.490 | 15.800 | 14.010 | 14.920 | 14.920 | 12,279 |
| 2025-08-26 | 16.600 | 16.600 | 15.110 | 15.490 | 15.490 | 41,875 |
| 2025-08-25 | 18.410 | 18.590 | 16.050 | 16.500 | 16.500 | 207,297 |
| 2025-08-22 | 17.800 | 17.800 | 17.800 | 17.800 | 17.800 | 16,182 |
| 2025-08-21 | 16.180 | 16.180 | 16.180 | 16.180 | 16.180 | 50,106 |
| 2025-08-20 | 14.710 | 14.710 | 14.710 | 14.710 | 14.710 | 18,365 |
| 2025-08-19 | 11.250 | 13.370 | 11.250 | 13.370 | 13.370 | 55,740 |
| 2025-08-18 | 11.990 | 12.150 | 11.900 | 12.150 | 12.150 | 26,724 |
| 2025-08-15 | 11.410 | 11.410 | 11.410 | 11.410 | 11.410 | 40 |
| 2025-08-13 | 11.990 | 11.990 | 11.300 | 11.410 | 11.410 | 1,360 |
| 2025-08-11 | 11.660 | 12.000 | 11.150 | 11.660 | 11.660 | 1 |
| 2025-08-08 | 12.400 | 12.400 | 11.150 | 11.660 | 11.660 | 5 |
| 2025-08-07 | 11.110 | 11.660 | 11.110 | 11.660 | 11.660 | 1 |
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.