Sitara Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 11.800 | 11.980 | 11.780 | 11.980 | 11.980 | 601 |
| 2024-10-29 | 11.590 | 11.980 | 11.590 | 11.980 | 11.980 | 1 |
| 2024-10-28 | 11.950 | 11.980 | 11.950 | 11.980 | 11.980 | 201 |
| 2024-10-25 | 11.500 | 12.000 | 11.500 | 11.980 | 11.980 | 1,400 |
| 2024-10-23 | 11.400 | 11.400 | 11.400 | 11.400 | 11.400 | 500 |
| 2024-10-22 | 11.950 | 12.500 | 11.950 | 12.490 | 12.490 | 8,100 |
| 2024-10-17 | 11.800 | 12.000 | 11.800 | 12.000 | 12.000 | 1,006 |
| 2024-10-15 | 11.800 | 12.890 | 11.800 | 12.480 | 12.480 | 21,100 |
| 2024-10-14 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 500 |
| 2024-10-11 | 11.900 | 12.000 | 11.900 | 12.000 | 12.000 | 2 |
| 2024-10-10 | 12.000 | 12.000 | 11.880 | 12.000 | 12.000 | 34 |
| 2024-10-09 | 12.700 | 12.700 | 12.000 | 12.000 | 12.000 | 1,088 |
| 2024-10-04 | 12.010 | 12.010 | 12.010 | 12.010 | 12.010 | 1,000 |
| 2024-10-03 | 12.010 | 12.990 | 12.010 | 12.980 | 12.980 | 1,010 |
| 2024-10-02 | 13.470 | 13.470 | 12.510 | 13.000 | 13.000 | 11,322 |
| 2024-10-01 | 12.000 | 13.200 | 12.000 | 13.090 | 13.090 | 41,401 |
| 2024-09-27 | 11.800 | 12.000 | 11.800 | 12.000 | 12.000 | 1 |
| 2024-09-19 | 12.000 | 12.000 | 11.500 | 12.000 | 12.000 | 2 |
| 2024-09-18 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 10,000 |
| 2024-09-16 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 500 |
| 2024-09-13 | 12.450 | 12.450 | 11.980 | 12.000 | 12.000 | 6,350 |
| 2024-09-12 | 12.380 | 12.380 | 11.980 | 11.980 | 11.980 | 6 |
| 2024-09-09 | 11.950 | 11.990 | 11.950 | 11.980 | 11.980 | 6,651 |
| 2024-09-05 | 11.970 | 12.000 | 11.970 | 12.000 | 12.000 | 30,500 |
| 2024-09-04 | 12.000 | 12.000 | 11.990 | 12.000 | 12.000 | 27,350 |
| 2024-09-03 | 11.200 | 11.310 | 11.200 | 11.310 | 11.310 | 620 |
| 2024-09-02 | 11.280 | 11.500 | 11.280 | 11.310 | 11.310 | 2,060 |
| 2024-08-29 | 11.500 | 11.600 | 11.500 | 11.500 | 11.500 | 5,124 |
| 2024-08-28 | 11.500 | 11.500 | 11.500 | 11.500 | 11.500 | 10,000 |
| 2024-08-27 | 11.500 | 11.500 | 11.500 | 11.500 | 11.500 | 9,590 |
| 2024-08-26 | 11.010 | 12.000 | 11.010 | 11.500 | 11.500 | 40 |
| 2024-08-23 | 11.600 | 11.900 | 11.000 | 11.500 | 11.500 | 26,821 |
| 2024-08-22 | 12.000 | 12.000 | 11.610 | 11.980 | 11.980 | 2,008 |
| 2024-08-21 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 7,000 |
| 2024-08-13 | 11.600 | 11.600 | 11.600 | 11.600 | 11.600 | 500 |
| 2024-08-12 | 12.000 | 12.010 | 11.700 | 11.910 | 11.910 | 4,283 |
| 2024-08-09 | 12.010 | 12.010 | 12.010 | 12.010 | 12.010 | 989 |
| 2024-08-07 | 13.200 | 13.200 | 11.310 | 12.100 | 12.100 | 12 |
| 2024-08-01 | 12.490 | 12.490 | 12.100 | 12.100 | 12.100 | 11 |
| 2024-07-31 | 12.100 | 12.100 | 12.100 | 12.100 | 12.100 | 1,601 |
| 2024-07-30 | 11.800 | 12.230 | 11.010 | 11.670 | 11.670 | 11,648 |
| 2024-07-29 | 11.450 | 11.500 | 11.120 | 11.120 | 11.120 | 1,007 |
| 2024-07-26 | 11.200 | 11.200 | 11.200 | 11.200 | 11.200 | 500 |
| 2024-07-25 | 11.300 | 12.600 | 11.300 | 11.730 | 11.730 | 2 |
| 2024-07-24 | 11.500 | 12.300 | 11.500 | 11.730 | 11.730 | 7,500 |
| 2024-07-22 | 11.000 | 11.200 | 11.000 | 11.200 | 11.200 | 2,999 |
| 2024-07-18 | 10.900 | 11.200 | 10.600 | 10.900 | 10.900 | 90 |
| 2024-07-15 | 10.510 | 10.900 | 10.510 | 10.900 | 10.900 | 517 |
| 2024-07-12 | 11.200 | 11.200 | 10.500 | 10.540 | 10.540 | 12,000 |
| 2024-07-10 | 11.550 | 11.550 | 11.200 | 11.200 | 11.200 | 5 |
| 2024-07-09 | 11.500 | 11.500 | 11.200 | 11.200 | 11.200 | 11 |
| 2024-07-08 | 10.500 | 11.200 | 10.500 | 11.200 | 11.200 | 5,500 |
| 2024-07-05 | 10.900 | 11.200 | 10.850 | 10.850 | 10.850 | 1,002 |
| 2024-07-04 | 11.010 | 11.170 | 11.010 | 11.170 | 11.170 | 1 |
| 2024-07-03 | 11.500 | 11.500 | 11.000 | 11.170 | 11.170 | 704 |
| 2024-07-02 | 11.440 | 11.600 | 11.440 | 11.530 | 11.530 | 501 |
| 2024-07-01 | 11.200 | 11.200 | 11.200 | 11.200 | 11.200 | 500 |
| 2024-06-28 | 11.200 | 11.200 | 10.900 | 10.900 | 10.900 | 1 |
| 2024-06-26 | 10.860 | 10.900 | 10.860 | 10.900 | 10.900 | 909 |
| 2024-06-24 | 11.000 | 11.450 | 11.000 | 11.040 | 11.040 | 2,550 |
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.