Sitara Energy Limited (PSX:SEL)
Pakistan · Delayed Price · Currency is PKR 39.32
-2.14 (-5.16%)
At close: Dec 19, 2025
Sitara Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 43.93 | 43.93 | 38.75 | 39.32 | 39.32 | -5.16% | 778,645 |
| Dec 18, 2025 | 40.84 | 41.46 | 40.00 | 41.46 | 41.46 | 10.00% | 208,344 |
| Dec 17, 2025 | 35.00 | 37.69 | 35.00 | 37.69 | 37.69 | 10.01% | 219,454 |
| Dec 16, 2025 | 35.50 | 35.77 | 32.00 | 34.26 | 34.26 | -2.09% | 209,446 |
| Dec 15, 2025 | 37.00 | 37.50 | 34.12 | 34.99 | 34.99 | -7.21% | 272,427 |
| Dec 12, 2025 | 38.99 | 38.99 | 36.18 | 37.71 | 37.71 | -2.13% | 125,548 |
| Dec 11, 2025 | 37.40 | 40.48 | 33.71 | 38.53 | 38.53 | 3.02% | 796,661 |
| Dec 10, 2025 | 45.56 | 45.56 | 37.28 | 37.40 | 37.40 | -9.71% | 2,510,430 |
| Dec 9, 2025 | 41.42 | 41.42 | 41.42 | 41.42 | 41.42 | 10.01% | 35,219 |
| Dec 8, 2025 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | 9.99% | 95,974 |
| Dec 5, 2025 | 34.23 | 34.23 | 31.35 | 34.23 | 34.23 | 9.99% | 1,169,906 |
| Dec 4, 2025 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | 10.00% | 44,126 |
| Dec 3, 2025 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | 9.99% | 205,913 |
| Dec 2, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 10.01% | 182,474 |
| Dec 1, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | 10.02% | 52,769 |
| 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 |