Sitara Energy Limited (PSX:SEL)
Pakistan · Delayed Price · Currency is PKR 17.95
+0.33 (1.87%)
At close: Oct 20, 2025
Sitara Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 17.95 | 17.95 | 16.87 | 17.10 | 17.10 | -4.74% | 29,059 |
| Oct 20, 2025 | 18.45 | 18.45 | 17.30 | 17.95 | 17.95 | 1.87% | 13,142 |
| Oct 17, 2025 | 17.58 | 18.65 | 17.40 | 17.62 | 17.62 | -2.33% | 63,765 |
| Oct 16, 2025 | 19.00 | 19.00 | 17.66 | 18.04 | 18.04 | -6.67% | 140,660 |
| Oct 15, 2025 | 21.00 | 21.00 | 18.93 | 19.33 | 19.33 | -5.34% | 102,080 |
| Oct 14, 2025 | 22.29 | 22.40 | 19.20 | 20.42 | 20.42 | 0.29% | 365,182 |
| Oct 13, 2025 | 18.10 | 20.36 | 16.76 | 20.36 | 20.36 | 9.99% | 1,239,876 |
| Oct 10, 2025 | 18.89 | 18.89 | 17.00 | 18.51 | 18.51 | 7.80% | 1,425,058 |
| Oct 9, 2025 | 15.65 | 17.17 | 15.65 | 17.17 | 17.17 | 9.99% | 916,958 |
| Oct 8, 2025 | 17.01 | 18.69 | 15.29 | 15.61 | 15.61 | -8.12% | 5,774,122 |
| Oct 7, 2025 | 16.02 | 17.00 | 16.02 | 16.99 | 16.99 | 6.05% | 4,437 |
| Oct 6, 2025 | 17.00 | 17.00 | 16.00 | 16.02 | 16.02 | -5.76% | 6,817 |
| Oct 3, 2025 | 17.18 | 17.18 | 16.00 | 17.00 | 17.00 | -0.23% | 8,633 |
| Oct 2, 2025 | 17.06 | 17.70 | 16.11 | 17.04 | 17.04 | -2.68% | 1,248 |
| Oct 1, 2025 | 17.01 | 18.60 | 17.00 | 17.51 | 17.51 | 2.94% | 3,116 |
| Sep 30, 2025 | 18.00 | 18.00 | 16.61 | 17.01 | 17.01 | -5.50% | 5,229 |
| Sep 29, 2025 | 18.40 | 18.40 | 18.00 | 18.00 | 18.00 | - | 1,701 |
| Sep 26, 2025 | 18.10 | 18.25 | 18.00 | 18.00 | 18.00 | 0.11% | 21,680 |
| Sep 25, 2025 | 18.00 | 18.40 | 17.50 | 17.98 | 17.98 | 5.45% | 7,194 |
| Sep 24, 2025 | 16.20 | 18.09 | 16.20 | 17.05 | 17.05 | -4.43% | 12,543 |
| Sep 23, 2025 | 18.64 | 18.64 | 17.12 | 17.84 | 17.84 | -0.61% | 46,972 |
| Sep 22, 2025 | 18.00 | 19.25 | 17.25 | 17.95 | 17.95 | 1.24% | 65,086 |
| Sep 19, 2025 | 18.87 | 18.87 | 17.11 | 17.73 | 17.73 | -1.99% | 15,047 |
| Sep 18, 2025 | 18.49 | 18.49 | 17.00 | 18.09 | 18.09 | 5.60% | 34,204 |
| Sep 17, 2025 | 17.50 | 18.00 | 17.00 | 17.13 | 17.13 | -4.19% | 16,619 |
| Sep 16, 2025 | 18.00 | 18.90 | 17.85 | 17.88 | 17.88 | 0.17% | 133,398 |
| Sep 15, 2025 | 17.85 | 17.85 | 16.71 | 17.85 | 17.85 | 9.98% | 281,620 |
| Sep 12, 2025 | 14.60 | 16.23 | 14.60 | 16.23 | 16.23 | 10.03% | 48,080 |
| Sep 11, 2025 | 15.05 | 15.75 | 14.75 | 14.75 | 14.75 | - | 8,970 |
| Sep 10, 2025 | 14.85 | 14.85 | 14.30 | 14.75 | 14.75 | -3.02% | 7,078 |
| Sep 9, 2025 | 15.21 | 15.29 | 14.66 | 15.21 | 15.21 | - | 284 |
| Sep 8, 2025 | 14.46 | 15.36 | 14.46 | 15.21 | 15.21 | -0.91% | 2,577 |
| Sep 5, 2025 | 15.90 | 15.90 | 14.55 | 15.35 | 15.35 | 4.28% | 2,725 |
| Sep 4, 2025 | 14.65 | 15.49 | 14.65 | 14.72 | 14.72 | 0.75% | 23,536 |
| Sep 3, 2025 | 14.67 | 15.30 | 14.10 | 14.61 | 14.61 | -0.34% | 32,319 |
| Sep 2, 2025 | 14.99 | 14.99 | 13.85 | 14.66 | 14.66 | -1.21% | 15,532 |
| Sep 1, 2025 | 14.92 | 15.25 | 14.10 | 14.84 | 14.84 | -0.54% | 9,376 |
| Aug 29, 2025 | 14.50 | 15.50 | 14.50 | 14.92 | 14.92 | 2.19% | 3,157 |
| Aug 28, 2025 | 14.50 | 15.90 | 14.00 | 14.60 | 14.60 | -2.14% | 14,261 |
| Aug 27, 2025 | 15.49 | 15.80 | 14.01 | 14.92 | 14.92 | -3.68% | 12,279 |
| Aug 26, 2025 | 16.60 | 16.60 | 15.11 | 15.49 | 15.49 | -6.12% | 41,875 |
| Aug 25, 2025 | 18.41 | 18.59 | 16.05 | 16.50 | 16.50 | -7.30% | 207,297 |
| Aug 22, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 10.01% | 16,182 |
| Aug 21, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 9.99% | 50,106 |
| Aug 20, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 10.02% | 18,365 |
| Aug 19, 2025 | 11.25 | 13.37 | 11.25 | 13.37 | 13.37 | 10.04% | 55,740 |
| Aug 18, 2025 | 11.99 | 12.15 | 11.90 | 12.15 | 12.15 | 6.49% | 26,724 |
| Aug 15, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - | 40 |
| Aug 13, 2025 | 11.99 | 11.99 | 11.30 | 11.41 | 11.41 | -2.14% | 1,360 |
| Aug 11, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - | 1 |