Sitara Energy Limited (PSX:SEL)
Pakistan · Delayed Price · Currency is PKR 14.92
+0.32 (2.19%)
At close: Aug 29, 2025
Sitara Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 8, 2025 | 12.40 | 12.40 | 11.15 | 11.66 | 11.66 | - | 5 |
| Aug 7, 2025 | 11.11 | 11.11 | 11.11 | 11.66 | 11.66 | - | 1 |
| Aug 5, 2025 | 11.10 | 11.10 | 11.10 | 11.66 | 11.66 | - | 100 |
| Aug 4, 2025 | 11.11 | 11.11 | 11.10 | 11.66 | 11.66 | - | 300 |
| Aug 1, 2025 | 11.26 | 12.25 | 11.25 | 11.66 | 11.66 | -2.02% | 2,871 |
| Jul 31, 2025 | 11.96 | 11.96 | 11.25 | 11.90 | 11.90 | -0.83% | 29,231 |
| Jul 29, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 3 |
| Jul 28, 2025 | 12.51 | 12.51 | 12.00 | 12.00 | 12.00 | -1.56% | 12,428 |
| Jul 25, 2025 | 12.88 | 12.88 | 12.00 | 12.19 | 12.19 | -2.48% | 801 |
| Jul 24, 2025 | 11.94 | 12.50 | 11.94 | 12.50 | 12.50 | 0.97% | 15,692 |
| Jul 23, 2025 | 11.01 | 12.50 | 11.01 | 12.38 | 12.38 | 5.81% | 33,700 |
| Jul 22, 2025 | 11.75 | 11.75 | 11.70 | 11.70 | 11.70 | 3.63% | 2,118 |
| Jul 21, 2025 | 11.26 | 11.26 | 10.61 | 11.29 | 11.29 | - | 225 |
| Jul 18, 2025 | 11.20 | 12.24 | 11.20 | 11.29 | 11.29 | -3.83% | 1,100 |
| Jul 17, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 0.95% | 1,031 |
| Jul 16, 2025 | 11.75 | 12.25 | 11.30 | 11.63 | 11.63 | -1.02% | 1,502 |
| Jul 15, 2025 | 12.00 | 12.00 | 11.75 | 11.75 | 11.75 | -5.77% | 2,003 |
| Jul 14, 2025 | 11.50 | 12.47 | 11.30 | 12.47 | 12.47 | 1.80% | 3,000 |
| Jul 11, 2025 | 12.25 | 12.25 | 12.00 | 12.25 | 12.25 | - | 53 |
| Jul 10, 2025 | 11.56 | 12.25 | 11.56 | 12.25 | 12.25 | 2.94% | 2,600 |
| Jul 8, 2025 | 11.65 | 11.99 | 11.65 | 11.90 | 11.90 | 1.97% | 8,244 |
| Jul 7, 2025 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - | 1,142 |
| Jul 4, 2025 | 11.33 | 11.75 | 11.33 | 11.67 | 11.67 | 3.00% | 4,882 |
| Jul 2, 2025 | 11.30 | 11.34 | 11.25 | 11.33 | 11.33 | 2.16% | 860 |
| Jul 1, 2025 | 10.81 | 10.81 | 10.81 | 11.09 | 11.09 | - | 69 |
| Jun 30, 2025 | 11.17 | 11.17 | 11.17 | 11.09 | 11.09 | - | 25 |
| Jun 27, 2025 | 11.22 | 11.25 | 11.22 | 11.09 | 11.09 | - | 112 |
| Jun 26, 2025 | 10.79 | 11.09 | 10.79 | 11.09 | 11.09 | 4.62% | 21,474 |
| Jun 25, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 2 |
| Jun 24, 2025 | 10.80 | 11.00 | 10.30 | 10.60 | 10.60 | - | 413 |
| Jun 20, 2025 | 10.11 | 10.60 | 9.30 | 10.60 | 10.60 | 4.95% | 5,800 |
| Jun 19, 2025 | 10.50 | 10.50 | 10.50 | 10.10 | 10.10 | - | 200 |
| Jun 18, 2025 | 10.55 | 10.55 | 10.10 | 10.10 | 10.10 | -1.94% | 1,025 |
| Jun 17, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 318 |
| Jun 13, 2025 | 10.20 | 10.30 | 10.20 | 10.30 | 10.30 | -2.74% | 1,000 |
| Jun 12, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | -1.40% | 1,500 |
| Jun 11, 2025 | 10.99 | 10.99 | 10.99 | 10.74 | 10.74 | - | 160 |