Sitara Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 24.050 | 25.450 | 24.050 | 24.120 | 24.120 | 4,375 |
| 2026-10-19 | 24.500 | 25.600 | 24.500 | 24.820 | 24.820 | 4,677 |
| 2026-10-16 | 24.760 | 25.950 | 24.760 | 24.830 | 24.830 | 2,324 |
| 2026-10-15 | 24.900 | 25.780 | 24.740 | 24.970 | 24.970 | 10,323 |
| 2026-10-14 | 25.850 | 25.850 | 24.660 | 25.200 | 25.200 | 12,464 |
| 2026-10-13 | 25.110 | 25.990 | 24.320 | 24.910 | 24.910 | 11,173 |
| 2026-10-12 | 26.060 | 26.990 | 24.240 | 25.110 | 25.110 | 16,900 |
| 2026-10-09 | 26.970 | 27.890 | 25.630 | 26.060 | 26.060 | 16,956 |
| 2026-10-08 | 24.200 | 25.990 | 24.200 | 25.490 | 25.490 | 10,941 |
| 2026-10-07 | 25.940 | 25.940 | 23.860 | 24.580 | 24.580 | 3,464 |
| 2026-10-06 | 23.120 | 27.000 | 23.120 | 24.850 | 24.850 | 11,977 |
| 2026-10-05 | 25.780 | 25.930 | 24.810 | 24.870 | 24.870 | 8,444 |
| 2026-10-02 | 24.570 | 26.780 | 24.510 | 25.780 | 25.780 | 4,269 |
| 2026-10-01 | 27.000 | 27.000 | 25.060 | 25.190 | 25.190 | 4,904 |
| 2026-09-30 | 25.200 | 27.650 | 25.200 | 26.000 | 26.000 | 10,125 |
| 2026-09-29 | 25.210 | 25.950 | 25.010 | 25.140 | 25.140 | 5,839 |
| 2026-09-28 | 26.010 | 26.010 | 25.110 | 25.390 | 25.390 | 2,181 |
| 2026-09-25 | 26.210 | 27.230 | 25.100 | 26.210 | 26.210 | 474 |
| 2026-09-24 | 26.220 | 26.220 | 26.170 | 26.210 | 26.210 | 1,512 |
| 2026-09-23 | 27.260 | 27.260 | 26.120 | 26.170 | 26.170 | 7,937 |
| 2026-09-22 | 27.380 | 27.400 | 26.120 | 26.660 | 26.660 | 7,544 |
| 2026-09-21 | 26.150 | 27.000 | 26.110 | 26.780 | 26.780 | 952 |
| 2026-09-18 | 26.100 | 26.990 | 26.100 | 26.110 | 26.110 | 2,177 |
| 2026-09-17 | 26.110 | 26.980 | 26.100 | 26.100 | 26.100 | 436 |
| 2026-09-16 | 26.440 | 28.980 | 26.050 | 26.100 | 26.100 | 3,958 |
| 2026-09-15 | 26.680 | 26.690 | 25.560 | 26.440 | 26.440 | 4,919 |
| 2026-09-14 | 26.450 | 26.450 | 25.100 | 25.490 | 25.490 | 8,606 |
| 2026-09-11 | 25.010 | 27.950 | 25.010 | 26.950 | 26.950 | 10,189 |
| 2026-09-10 | 28.390 | 28.390 | 26.500 | 26.590 | 26.590 | 802 |
| 2026-09-09 | 26.480 | 27.970 | 26.020 | 26.950 | 26.950 | 3,219 |
| 2026-09-08 | 27.030 | 29.000 | 25.110 | 26.470 | 26.470 | 8,307 |
| 2026-09-07 | 27.010 | 28.000 | 27.010 | 27.140 | 27.140 | 3,632 |
| 2026-09-04 | 27.510 | 28.750 | 27.500 | 27.630 | 27.630 | 4,412 |
| 2026-09-03 | 28.300 | 28.310 | 27.750 | 28.300 | 28.300 | 3,412 |
| 2026-09-02 | 28.000 | 29.000 | 27.750 | 28.380 | 28.380 | 8,515 |
| 2026-09-01 | 27.320 | 28.830 | 27.190 | 27.200 | 27.200 | 9,158 |
| 2026-08-31 | 29.990 | 29.990 | 26.050 | 27.190 | 27.190 | 6,362 |
| 2026-08-28 | 28.100 | 30.990 | 27.610 | 27.830 | 27.830 | 4,135 |
| 2026-08-27 | 29.000 | 29.000 | 28.500 | 28.600 | 28.600 | 6,762 |
| 2026-08-25 | 28.050 | 29.400 | 27.550 | 29.000 | 29.000 | 10,393 |
| 2026-08-24 | 27.510 | 29.760 | 27.510 | 28.480 | 28.480 | 6,409 |
| 2026-08-21 | 28.480 | 28.480 | 27.550 | 27.650 | 27.650 | 5,077 |
| 2026-08-20 | 29.700 | 29.700 | 27.750 | 28.000 | 28.000 | 6,129 |
| 2026-08-19 | 28.060 | 29.000 | 28.060 | 28.180 | 28.180 | 2,790 |
| 2026-08-18 | 30.150 | 30.150 | 27.050 | 28.530 | 28.530 | 13,815 |
| 2026-08-17 | 30.400 | 30.400 | 29.020 | 29.620 | 29.620 | 4,200 |
| 2026-08-13 | 30.290 | 30.300 | 28.530 | 29.020 | 29.020 | 5,641 |
| 2026-08-12 | 29.780 | 29.950 | 28.110 | 29.200 | 29.200 | 19,308 |
| 2026-08-11 | 29.620 | 29.990 | 28.060 | 29.780 | 29.780 | 11,433 |
| 2026-08-10 | 29.210 | 29.970 | 28.510 | 29.620 | 29.620 | 2,843 |
| 2026-08-07 | 30.000 | 30.000 | 29.060 | 29.210 | 29.210 | 6,254 |
| 2026-08-06 | 28.250 | 30.000 | 28.000 | 29.840 | 29.840 | 70,607 |
| 2026-08-05 | 29.200 | 30.990 | 28.000 | 28.260 | 28.260 | 25,225 |
| 2026-08-04 | 29.500 | 29.500 | 27.570 | 28.170 | 28.170 | 21,026 |
| 2026-08-03 | 29.010 | 29.870 | 28.060 | 28.400 | 28.400 | 8,254 |
| 2026-07-31 | 29.100 | 29.630 | 29.050 | 29.110 | 29.110 | 747 |
| 2026-07-30 | 29.600 | 29.980 | 29.000 | 29.190 | 29.190 | 4,743 |
| 2026-07-29 | 29.060 | 30.000 | 29.060 | 29.230 | 29.230 | 1,837 |
| 2026-07-28 | 30.000 | 30.500 | 29.150 | 30.000 | 30.000 | 17,860 |
| 2026-07-27 | 29.790 | 31.230 | 28.700 | 30.430 | 30.430 | 14,424 |
Page 1 of 5 · 250 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.