Sitara Energy Limited (PSX:SEL)
Pakistan · Delayed Price · Currency is PKR 26.71
+1.41 (5.57%)
At close: May 5, 2026
Sitara Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 26.05 | 27.75 | 24.00 | 25.30 | 25.30 | -2.77% | 18,815 |
| Apr 30, 2026 | 26.01 | 26.55 | 24.51 | 26.02 | 26.02 | -2.40% | 27,669 |
| Apr 29, 2026 | 28.00 | 28.86 | 26.35 | 26.66 | 26.66 | -3.44% | 7,876 |
| Apr 28, 2026 | 28.80 | 29.45 | 26.11 | 27.61 | 27.61 | -2.85% | 14,211 |
| Apr 27, 2026 | 28.75 | 29.50 | 28.10 | 28.42 | 28.42 | -2.87% | 4,501 |
| Apr 24, 2026 | 25.65 | 29.98 | 25.65 | 29.26 | 29.26 | 6.36% | 3,978 |
| Apr 23, 2026 | 27.50 | 28.65 | 27.00 | 27.51 | 27.51 | 0.66% | 11,017 |
| Apr 22, 2026 | 27.50 | 27.75 | 26.54 | 27.33 | 27.33 | 0.22% | 1,781 |
| Apr 21, 2026 | 28.87 | 28.87 | 27.00 | 27.27 | 27.27 | -1.27% | 15,707 |
| Apr 20, 2026 | 26.05 | 28.99 | 26.05 | 27.62 | 27.62 | 0.15% | 7,466 |
| Apr 17, 2026 | 27.02 | 28.00 | 27.00 | 27.58 | 27.58 | -1.85% | 10,036 |
| Apr 16, 2026 | 28.46 | 28.46 | 27.51 | 28.10 | 28.10 | -1.26% | 17,175 |
| Apr 15, 2026 | 29.45 | 29.45 | 27.51 | 28.46 | 28.46 | 3.42% | 17,016 |
| Apr 14, 2026 | 28.28 | 28.29 | 27.21 | 27.52 | 27.52 | 1.18% | 21,588 |
| Apr 13, 2026 | 26.51 | 28.50 | 26.50 | 27.20 | 27.20 | -7.29% | 30,918 |
| Apr 10, 2026 | 27.99 | 30.20 | 26.12 | 29.34 | 29.34 | 4.82% | 20,880 |
| Apr 9, 2026 | 27.70 | 28.75 | 26.71 | 27.99 | 27.99 | 2.15% | 24,924 |
| Apr 8, 2026 | 26.99 | 27.76 | 25.00 | 27.40 | 27.40 | 8.56% | 43,113 |
| Apr 7, 2026 | 24.49 | 25.99 | 24.16 | 25.24 | 25.24 | 3.06% | 721 |
| Apr 6, 2026 | 25.97 | 25.97 | 23.55 | 24.49 | 24.49 | -2.04% | 2,938 |
| Apr 3, 2026 | 24.01 | 27.84 | 24.01 | 25.00 | 25.00 | -2.31% | 10,135 |
| Apr 2, 2026 | 25.97 | 25.98 | 24.17 | 25.59 | 25.59 | -1.50% | 16,458 |
| Apr 1, 2026 | 24.98 | 26.47 | 23.80 | 25.98 | 25.98 | 7.98% | 52,107 |
| Mar 31, 2026 | 24.77 | 24.77 | 22.22 | 24.06 | 24.06 | 5.57% | 14,186 |
| Mar 30, 2026 | 23.71 | 24.99 | 22.00 | 22.79 | 22.79 | -3.76% | 11,112 |
| Mar 27, 2026 | 22.67 | 25.00 | 22.67 | 23.68 | 23.68 | -2.63% | 6,389 |
| Mar 26, 2026 | 25.49 | 25.49 | 22.30 | 24.32 | 24.32 | -1.86% | 14,810 |
| Mar 25, 2026 | 23.72 | 24.98 | 23.30 | 24.78 | 24.78 | 5.22% | 12,792 |
| Mar 24, 2026 | 26.50 | 26.50 | 23.50 | 23.55 | 23.55 | -5.65% | 5,940 |
| Mar 19, 2026 | 26.49 | 26.49 | 23.40 | 24.96 | 24.96 | 0.20% | 4,056 |
| Mar 18, 2026 | 26.00 | 26.00 | 22.81 | 24.91 | 24.91 | 0.69% | 15,894 |
| Mar 17, 2026 | 25.79 | 26.39 | 23.16 | 24.74 | 24.74 | -1.47% | 1,345 |
| Mar 16, 2026 | 26.49 | 26.49 | 23.37 | 25.11 | 25.11 | - | 247 |
| Mar 13, 2026 | 27.00 | 27.00 | 24.64 | 25.11 | 25.11 | -5.21% | 3,095 |
| Mar 12, 2026 | 27.36 | 27.36 | 24.30 | 26.49 | 26.49 | 1.11% | 17,806 |
| Mar 11, 2026 | 28.76 | 28.76 | 26.00 | 26.20 | 26.20 | -1.76% | 7,398 |
| Mar 10, 2026 | 27.75 | 28.58 | 24.42 | 26.67 | 26.67 | 2.66% | 47,168 |
| Mar 9, 2026 | 23.39 | 25.90 | 23.39 | 25.98 | 25.98 | - | 151 |
| Mar 6, 2026 | 27.98 | 27.99 | 25.50 | 25.98 | 25.98 | -1.14% | 27,602 |
| Mar 5, 2026 | 24.95 | 26.28 | 24.89 | 26.28 | 26.28 | 10.00% | 19,856 |
| Mar 4, 2026 | 25.94 | 25.94 | 22.30 | 23.89 | 23.89 | -1.44% | 1,458 |
| Mar 3, 2026 | 24.05 | 25.97 | 24.05 | 24.24 | 24.24 | -7.23% | 10,342 |
| Mar 2, 2026 | 25.01 | 29.89 | 24.67 | 26.13 | 26.13 | -4.67% | 22,552 |
| Feb 27, 2026 | 28.99 | 28.99 | 26.51 | 27.41 | 27.41 | -3.11% | 17,454 |
| Feb 26, 2026 | 29.00 | 29.00 | 27.00 | 28.29 | 28.29 | -1.15% | 955 |
| Feb 25, 2026 | 28.11 | 29.90 | 27.89 | 28.62 | 28.62 | -0.59% | 4,823 |
| Feb 24, 2026 | 25.03 | 28.84 | 25.03 | 28.79 | 28.79 | 6.59% | 8,351 |
| Feb 23, 2026 | 27.02 | 28.85 | 27.00 | 27.01 | 27.01 | -2.35% | 2,253 |
| Feb 20, 2026 | 26.75 | 28.78 | 26.75 | 27.66 | 27.66 | -3.25% | 3,040 |
| Feb 19, 2026 | 30.00 | 30.00 | 28.37 | 28.59 | 28.59 | -5.89% | 4,152 |