Sitara Energy Limited (PSX:SEL)
Pakistan · Delayed Price · Currency is PKR 21.25
+1.93 (9.99%)
At close: Nov 28, 2025
Sitara Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 20.94 | 21.25 | 20.94 | 21.25 | 21.25 | 9.99% | 537,300 |
| Nov 27, 2025 | 17.56 | 19.32 | 17.20 | 19.32 | 19.32 | 10.02% | 682,061 |
| Nov 26, 2025 | 18.69 | 18.90 | 17.25 | 17.56 | 17.56 | -3.68% | 583,189 |
| Nov 25, 2025 | 19.97 | 20.48 | 17.97 | 18.23 | 18.23 | -8.71% | 396,509 |
| Nov 24, 2025 | 20.84 | 21.70 | 19.65 | 19.97 | 19.97 | -4.17% | 144,038 |
| Nov 21, 2025 | 22.73 | 22.73 | 20.50 | 20.84 | 20.84 | -8.40% | 343,918 |
| Nov 20, 2025 | 23.05 | 23.50 | 22.08 | 22.75 | 22.75 | -4.13% | 65,583 |
| Nov 19, 2025 | 26.30 | 26.49 | 23.73 | 23.73 | 23.73 | -10.01% | 650,002 |
| Nov 18, 2025 | 25.40 | 26.61 | 24.99 | 26.37 | 26.37 | 9.01% | 1,191,768 |
| Nov 17, 2025 | 21.60 | 24.19 | 20.21 | 24.19 | 24.19 | 10.00% | 624,208 |
| Nov 14, 2025 | 21.61 | 23.00 | 20.00 | 21.99 | 21.99 | 3.29% | 275,344 |
| Nov 13, 2025 | 20.50 | 21.29 | 19.80 | 21.29 | 21.29 | 10.03% | 168,762 |
| Nov 12, 2025 | 22.50 | 22.85 | 19.26 | 19.35 | 19.35 | -9.11% | 409,460 |
| Nov 11, 2025 | 21.29 | 21.29 | 20.36 | 21.29 | 21.29 | 10.03% | 586,753 |
| Nov 10, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 10.01% | 21,852 |
| Nov 7, 2025 | 15.80 | 17.59 | 14.52 | 17.59 | 17.59 | 10.01% | 177,278 |
| Nov 6, 2025 | 15.95 | 16.00 | 15.43 | 15.99 | 15.99 | 0.25% | 21,408 |
| Nov 5, 2025 | 15.62 | 16.60 | 15.50 | 15.95 | 15.95 | -2.68% | 39,265 |
| Nov 4, 2025 | 16.26 | 16.39 | 16.00 | 16.39 | 16.39 | 1.05% | 50,096 |
| Nov 3, 2025 | 16.43 | 16.70 | 15.01 | 16.22 | 16.22 | -1.28% | 41,555 |
| Oct 31, 2025 | 16.90 | 16.90 | 16.00 | 16.43 | 16.43 | 4.92% | 124,457 |
| Oct 30, 2025 | 14.90 | 16.95 | 14.90 | 15.66 | 15.66 | -3.45% | 35,330 |
| Oct 29, 2025 | 16.00 | 17.00 | 16.00 | 16.22 | 16.22 | 0.62% | 45,468 |
| Oct 28, 2025 | 16.54 | 16.79 | 16.00 | 16.12 | 16.12 | -3.65% | 38,942 |
| Oct 27, 2025 | 16.55 | 17.00 | 16.55 | 16.73 | 16.73 | -1.70% | 20,355 |
| Oct 24, 2025 | 17.05 | 18.00 | 17.05 | 17.02 | 17.02 | - | 190 |
| Oct 23, 2025 | 17.43 | 17.43 | 17.00 | 17.02 | 17.02 | -2.07% | 2,074 |
| Oct 22, 2025 | 17.00 | 17.67 | 16.09 | 17.38 | 17.38 | 1.64% | 19,765 |
| 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 |