Sitara Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 11.200 | 11.200 | 11.200 | 11.200 | 11.200 | 500 |
| 2024-06-07 | 10.800 | 10.880 | 10.500 | 10.880 | 10.880 | 11,500 |
| 2024-06-05 | 11.460 | 11.460 | 11.150 | 11.150 | 11.150 | 1 |
| 2024-06-04 | 11.120 | 11.400 | 11.120 | 11.150 | 11.150 | 502 |
| 2024-06-03 | 11.800 | 11.800 | 11.600 | 11.780 | 11.780 | 3,800 |
| 2024-05-31 | 11.300 | 11.300 | 11.000 | 11.020 | 11.020 | 3,150 |
| 2024-05-30 | 10.700 | 11.110 | 10.500 | 11.020 | 11.020 | 4,502 |
| 2024-05-27 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 300 |
| 2024-05-22 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 500 |
| 2024-05-21 | 10.850 | 11.000 | 10.610 | 10.850 | 10.850 | 13,000 |
| 2024-05-20 | 11.190 | 11.190 | 10.500 | 10.850 | 10.850 | 6,000 |
| 2024-05-13 | 11.190 | 11.190 | 11.190 | 11.190 | 11.190 | 1,500 |
| 2024-05-09 | 10.800 | 11.200 | 10.650 | 10.800 | 10.800 | 10,000 |
| 2024-05-06 | 10.500 | 10.800 | 10.500 | 10.800 | 10.800 | 1,500 |
| 2024-05-03 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 500 |
| 2024-04-30 | 10.550 | 10.800 | 10.500 | 10.800 | 10.800 | 4,000 |
| 2024-04-25 | 10.800 | 11.490 | 10.800 | 11.250 | 11.250 | 1,500 |
| 2024-04-24 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 2,500 |
| 2024-04-23 | 10.560 | 10.560 | 10.550 | 10.550 | 10.550 | 1,000 |
| 2024-04-15 | 10.750 | 10.750 | 10.750 | 10.750 | 10.750 | 1,000 |
| 2024-04-08 | 10.800 | 10.800 | 10.800 | 10.800 | 10.800 | 500 |
| 2024-03-28 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 500 |
| 2024-03-27 | 10.500 | 10.700 | 10.500 | 10.700 | 10.700 | 1,500 |
| 2024-03-20 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 500 |
| 2024-03-15 | 10.550 | 10.800 | 10.500 | 10.800 | 10.800 | 2,000 |
| 2024-03-14 | 10.800 | 10.800 | 10.800 | 10.800 | 10.800 | 500 |
| 2024-03-12 | 10.500 | 10.510 | 10.500 | 10.510 | 10.510 | 1,000 |
| 2024-03-07 | 10.600 | 10.800 | 10.500 | 10.800 | 10.800 | 10,500 |
| 2024-03-04 | 11.000 | 11.000 | 10.500 | 10.990 | 10.990 | 7,000 |
| 2024-02-29 | 11.300 | 11.300 | 11.300 | 11.300 | 11.300 | 2,000 |
| 2024-02-28 | 11.800 | 12.350 | 11.800 | 12.080 | 12.080 | 1,000 |
| 2024-02-27 | 11.690 | 12.390 | 11.300 | 11.500 | 11.500 | 10,500 |
| 2024-02-22 | 10.800 | 11.500 | 10.800 | 11.500 | 11.500 | 2,000 |
| 2024-02-21 | 10.800 | 10.800 | 10.310 | 10.560 | 10.560 | 2,500 |
| 2024-02-20 | 10.550 | 10.550 | 10.510 | 10.510 | 10.510 | 1,500 |
| 2024-02-16 | 10.600 | 11.350 | 10.500 | 10.600 | 10.600 | 500 |
| 2024-02-15 | 10.700 | 10.790 | 10.300 | 10.600 | 10.600 | 4,500 |
| 2024-02-14 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 500 |
| 2024-02-06 | 10.800 | 11.500 | 10.800 | 11.500 | 11.500 | 1,500 |
| 2024-01-29 | 11.400 | 11.980 | 11.400 | 11.400 | 11.400 | 1,500 |
| 2024-01-25 | 11.400 | 11.400 | 11.400 | 11.400 | 11.400 | 500 |
| 2024-01-24 | 11.500 | 11.500 | 11.500 | 11.500 | 11.500 | 500 |
| 2024-01-23 | 11.700 | 11.700 | 11.700 | 11.700 | 11.700 | 2,000 |
| 2024-01-22 | 11.750 | 11.990 | 11.200 | 11.750 | 11.750 | 500 |
| 2024-01-19 | 11.750 | 11.750 | 11.750 | 11.750 | 11.750 | 1,500 |
| 2024-01-18 | 11.490 | 11.500 | 11.480 | 11.480 | 11.480 | 6,000 |
| 2024-01-17 | 10.760 | 10.760 | 10.760 | 10.760 | 10.760 | 2,000 |
| 2024-01-15 | 11.750 | 11.750 | 11.750 | 11.750 | 11.750 | 1,000 |
| 2024-01-12 | 10.800 | 11.790 | 10.800 | 11.790 | 11.790 | 1,000 |
| 2024-01-04 | 11.790 | 11.790 | 11.790 | 11.790 | 11.790 | 500 |
| 2024-01-01 | 10.700 | 11.740 | 10.700 | 11.740 | 11.740 | 3,000 |
| 2023-12-28 | 11.000 | 11.650 | 11.000 | 11.650 | 11.650 | 1,000 |
| 2023-12-26 | 10.800 | 11.490 | 10.800 | 11.490 | 11.490 | 2,500 |
| 2023-12-22 | 11.510 | 12.000 | 11.490 | 11.490 | 11.490 | 38,500 |
| 2023-12-21 | 12.490 | 12.490 | 12.490 | 12.490 | 12.490 | 500 |
| 2023-12-19 | 12.500 | 12.500 | 12.500 | 12.500 | 12.500 | 500 |
| 2023-12-18 | 12.500 | 12.880 | 12.500 | 12.880 | 12.880 | 1,500 |
| 2023-12-15 | 13.480 | 13.480 | 13.000 | 13.000 | 13.000 | 10,500 |
| 2023-12-13 | 12.100 | 12.480 | 12.000 | 12.480 | 12.480 | 5,000 |
| 2023-12-07 | 12.300 | 12.980 | 12.300 | 12.950 | 12.950 | 19,500 |
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.