Sitara Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-20 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 50 |
| 2025-03-19 | 11.000 | 11.000 | 10.660 | 11.000 | 11.000 | 10 |
| 2025-03-18 | 10.800 | 11.000 | 10.800 | 11.000 | 11.000 | 1,544 |
| 2025-03-17 | 10.800 | 11.440 | 10.800 | 11.400 | 11.400 | 28 |
| 2025-03-06 | 10.600 | 11.400 | 10.600 | 11.400 | 11.400 | 1,255 |
| 2025-03-03 | 11.490 | 11.490 | 11.400 | 11.400 | 11.400 | 107 |
| 2025-02-28 | 11.400 | 11.400 | 11.400 | 11.400 | 11.400 | 500 |
| 2025-02-27 | 11.330 | 11.330 | 11.000 | 11.020 | 11.020 | 18,503 |
| 2025-02-26 | 11.990 | 12.000 | 11.990 | 12.000 | 12.000 | 1 |
| 2025-02-20 | 11.500 | 12.000 | 11.500 | 12.000 | 12.000 | 44 |
| 2025-02-19 | 12.000 | 12.000 | 11.300 | 12.000 | 12.000 | 9,008 |
| 2025-02-17 | 11.400 | 11.800 | 11.400 | 11.510 | 11.510 | 780 |
| 2025-02-13 | 11.500 | 11.800 | 11.500 | 11.800 | 11.800 | 4,000 |
| 2025-02-11 | 11.500 | 11.900 | 11.500 | 11.900 | 11.900 | 101 |
| 2025-02-04 | 11.660 | 11.900 | 11.660 | 11.900 | 11.900 | 10 |
| 2025-02-03 | 12.000 | 12.000 | 11.900 | 11.900 | 11.900 | 103 |
| 2025-01-29 | 11.550 | 11.900 | 11.550 | 11.900 | 11.900 | 499 |
| 2025-01-28 | 12.000 | 12.000 | 11.900 | 11.900 | 11.900 | 1 |
| 2025-01-27 | 11.500 | 11.900 | 11.500 | 11.900 | 11.900 | 1,000 |
| 2025-01-22 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 17,420 |
| 2025-01-21 | 11.990 | 12.020 | 11.990 | 12.020 | 12.020 | 15,600 |
| 2025-01-17 | 12.000 | 12.250 | 12.000 | 12.020 | 12.020 | 7,086 |
| 2025-01-16 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 92 |
| 2025-01-15 | 11.990 | 12.000 | 11.990 | 12.000 | 12.000 | 8 |
| 2025-01-14 | 11.500 | 12.000 | 11.500 | 12.000 | 12.000 | 100 |
| 2025-01-09 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 1,000 |
| 2025-01-08 | 11.980 | 12.000 | 11.980 | 12.000 | 12.000 | 7,500 |
| 2025-01-07 | 11.500 | 11.500 | 11.500 | 11.500 | 11.500 | 1,500 |
| 2025-01-06 | 11.600 | 11.600 | 11.500 | 11.500 | 11.500 | 100 |
| 2025-01-03 | 11.060 | 11.500 | 11.060 | 11.500 | 11.500 | 1,156 |
| 2025-01-02 | 11.410 | 11.410 | 11.000 | 11.300 | 11.300 | 16,000 |
| 2024-12-31 | 11.510 | 11.510 | 11.400 | 11.400 | 11.400 | 1,500 |
| 2024-12-30 | 11.800 | 11.800 | 11.510 | 11.700 | 11.700 | 10 |
| 2024-12-26 | 11.700 | 11.700 | 11.700 | 11.700 | 11.700 | 10 |
| 2024-12-23 | 11.510 | 11.700 | 11.510 | 11.700 | 11.700 | 1,000 |
| 2024-12-19 | 11.550 | 11.550 | 11.550 | 11.550 | 11.550 | 1,006 |
| 2024-12-17 | 11.990 | 11.990 | 11.660 | 11.660 | 11.660 | 957 |
| 2024-12-16 | 11.700 | 11.700 | 11.670 | 11.670 | 11.670 | 1,000 |
| 2024-12-11 | 11.600 | 12.000 | 11.600 | 12.000 | 12.000 | 23,135 |
| 2024-12-10 | 11.800 | 12.000 | 11.650 | 12.000 | 12.000 | 5,500 |
| 2024-12-09 | 11.510 | 12.010 | 11.500 | 12.010 | 12.010 | 11,356 |
| 2024-12-06 | 11.500 | 11.990 | 11.500 | 11.990 | 11.990 | 100 |
| 2024-12-05 | 11.990 | 11.990 | 11.990 | 11.990 | 11.990 | 1,101 |
| 2024-12-04 | 11.110 | 11.990 | 11.000 | 11.870 | 11.870 | 18,010 |
| 2024-12-03 | 11.500 | 11.500 | 11.500 | 11.500 | 11.500 | 500 |
| 2024-11-29 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 1,000 |
| 2024-11-28 | 11.250 | 11.250 | 11.250 | 11.250 | 11.250 | 500 |
| 2024-11-27 | 11.600 | 11.600 | 11.600 | 11.600 | 11.600 | 500 |
| 2024-11-26 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 2,412 |
| 2024-11-21 | 11.750 | 11.990 | 11.330 | 11.460 | 11.460 | 1,250 |
| 2024-11-19 | 11.500 | 11.500 | 11.490 | 11.500 | 11.500 | 2,515 |
| 2024-11-15 | 11.110 | 11.500 | 11.110 | 11.500 | 11.500 | 2 |
| 2024-11-14 | 11.500 | 11.500 | 11.010 | 11.500 | 11.500 | 110 |
| 2024-11-12 | 11.300 | 11.500 | 11.300 | 11.500 | 11.500 | 1,929 |
| 2024-11-08 | 11.800 | 11.900 | 11.300 | 11.830 | 11.830 | 1,000 |
| 2024-11-07 | 11.710 | 11.710 | 11.500 | 11.500 | 11.500 | 214 |
| 2024-11-06 | 11.950 | 11.980 | 11.500 | 11.500 | 11.500 | 5,500 |
| 2024-11-05 | 11.990 | 12.000 | 11.980 | 11.990 | 11.990 | 45,000 |
| 2024-11-04 | 11.700 | 11.980 | 11.700 | 11.980 | 11.980 | 50 |
| 2024-11-01 | 11.980 | 11.980 | 11.980 | 11.980 | 11.980 | 500 |
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.