Sitara Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	11.110	11.660	11.110	11.660	11.660	1
2025-08-05	11.100	11.660	11.100	11.660	11.660	100
2025-08-04	11.110	11.660	11.100	11.660	11.660	300
2025-08-01	11.260	12.250	11.250	11.660	11.660	2,871
2025-07-31	11.960	11.960	11.250	11.900	11.900	29,231
2025-07-29	12.000	12.000	12.000	12.000	12.000	3
2025-07-28	12.510	12.510	12.000	12.000	12.000	12,428
2025-07-25	12.880	12.880	12.000	12.190	12.190	801
2025-07-24	11.940	12.500	11.940	12.500	12.500	15,692
2025-07-23	11.010	12.500	11.010	12.380	12.380	33,700
2025-07-22	11.750	11.750	11.700	11.700	11.700	2,118
2025-07-21	11.260	11.290	10.610	11.290	11.290	225
2025-07-18	11.200	12.240	11.200	11.290	11.290	1,100
2025-07-17	11.740	11.740	11.740	11.740	11.740	1,031
2025-07-16	11.750	12.250	11.300	11.630	11.630	1,502
2025-07-15	12.000	12.000	11.750	11.750	11.750	2,003
2025-07-14	11.500	12.470	11.300	12.470	12.470	3,000
2025-07-11	12.250	12.250	12.000	12.250	12.250	53
2025-07-10	11.560	12.250	11.560	12.250	12.250	2,600
2025-07-08	11.650	11.990	11.650	11.900	11.900	8,244
2025-07-07	11.670	11.670	11.670	11.670	11.670	1,142
2025-07-04	11.330	11.750	11.330	11.670	11.670	4,882
2025-07-02	11.300	11.340	11.250	11.330	11.330	860
2025-07-01	10.810	11.090	10.810	11.090	11.090	69
2025-06-30	11.170	11.170	11.090	11.090	11.090	25
2025-06-27	11.220	11.250	11.090	11.090	11.090	112
2025-06-26	10.790	11.090	10.790	11.090	11.090	21,474
2025-06-25	10.600	10.600	10.600	10.600	10.600	2
2025-06-24	10.800	11.000	10.300	10.600	10.600	413
2025-06-20	10.110	10.600	9.300	10.600	10.600	5,800
2025-06-19	10.500	10.500	10.100	10.100	10.100	200
2025-06-18	10.550	10.550	10.100	10.100	10.100	1,025
2025-06-17	10.300	10.300	10.300	10.300	10.300	318
2025-06-13	10.200	10.300	10.200	10.300	10.300	1,000
2025-06-12	10.590	10.590	10.590	10.590	10.590	1,500
2025-06-11	10.990	10.990	10.740	10.740	10.740	160
2025-06-10	10.740	10.750	10.740	10.740	10.740	500
2025-06-05	10.520	10.800	10.000	10.010	10.010	2,007
2025-06-03	10.150	10.600	10.100	10.520	10.520	1,100
2025-05-30	10.900	10.900	10.840	10.840	10.840	1
2025-05-29	10.840	10.840	10.840	10.840	10.840	2
2025-05-26	10.840	10.840	10.840	10.840	10.840	200
2025-05-23	10.800	10.840	10.800	10.840	10.840	94
2025-05-22	10.840	10.840	10.840	10.840	10.840	2
2025-05-20	10.100	10.840	10.100	10.840	10.840	2
2025-05-19	10.900	10.900	10.840	10.840	10.840	1
2025-05-13	10.840	10.840	10.840	10.840	10.840	92
2025-05-12	10.840	10.840	10.840	10.840	10.840	500
2025-05-06	10.000	10.800	10.000	10.550	10.550	16
2025-04-23	10.950	10.950	10.550	10.550	10.550	550
2025-04-18	10.950	10.950	10.550	10.550	10.550	20
2025-04-16	10.550	10.550	10.550	10.550	10.550	1,000
2025-04-14	10.950	10.950	10.700	10.700	10.700	2
2025-04-11	10.500	10.700	10.500	10.700	10.700	18,550
2025-04-10	10.750	10.750	10.270	10.500	10.500	86,000
2025-04-09	11.000	11.000	10.500	10.500	10.500	45,049
2025-04-08	10.880	11.000	10.880	10.940	10.940	1,000
2025-04-04	10.990	11.000	10.990	11.000	11.000	2
2025-04-03	11.000	11.000	11.000	11.000	11.000	1
2025-03-24	11.000	11.000	11.000	11.000	11.000	1

← NewerPage 6 of 13 · 744 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.