Sitara Energy Limited (PSX:SEL)
Pakistan · Delayed Price · Currency is PKR 23.52
+0.50 (2.17%)
At close: Nov 6, 2026
Sitara Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 23.00 | 23.60 | 23.00 | 23.52 | 23.52 | 2.17% | 3,049 |
| Nov 5, 2026 | 23.00 | 23.49 | 22.85 | 23.02 | 23.02 | 0.09% | 2,894 |
| Nov 4, 2026 | 23.49 | 23.49 | 22.61 | 23.00 | 23.00 | - | 24,670 |
| Nov 3, 2026 | 23.05 | 23.50 | 23.00 | 23.00 | 23.00 | -0.86% | 4,002 |
| Nov 2, 2026 | 23.98 | 23.98 | 23.05 | 23.20 | 23.20 | -2.52% | 771 |
| Oct 30, 2026 | 23.80 | 23.99 | 23.08 | 23.80 | 23.80 | - | 176 |
| Oct 29, 2026 | 23.40 | 23.90 | 23.40 | 23.80 | 23.80 | 1.10% | 2,107 |
| Oct 28, 2026 | 23.50 | 23.99 | 23.08 | 23.54 | 23.54 | -1.26% | 968 |
| Oct 27, 2026 | 24.40 | 24.40 | 23.20 | 23.84 | 23.84 | 0.25% | 4,253 |
| Oct 26, 2026 | 23.40 | 23.83 | 23.40 | 23.78 | 23.78 | 0.81% | 1,065 |
| Oct 23, 2026 | 22.12 | 24.46 | 22.12 | 23.59 | 23.59 | -0.04% | 4,322 |
| Oct 22, 2026 | 24.92 | 24.92 | 23.51 | 23.60 | 23.60 | -2.07% | 6,062 |
| Oct 21, 2026 | 24.95 | 24.95 | 23.85 | 24.10 | 24.10 | -0.08% | 1,340 |
| Oct 20, 2026 | 24.05 | 25.45 | 24.05 | 24.12 | 24.12 | -2.82% | 4,375 |
| Oct 19, 2026 | 24.50 | 25.60 | 24.50 | 24.82 | 24.82 | -0.04% | 4,677 |
| Oct 16, 2026 | 24.76 | 25.95 | 24.76 | 24.83 | 24.83 | -0.56% | 2,324 |
| Oct 15, 2026 | 24.90 | 25.78 | 24.74 | 24.97 | 24.97 | -0.91% | 10,323 |
| Oct 14, 2026 | 25.85 | 25.85 | 24.66 | 25.20 | 25.20 | 1.16% | 12,464 |
| Oct 13, 2026 | 25.11 | 25.99 | 24.32 | 24.91 | 24.91 | -0.80% | 11,173 |
| Oct 12, 2026 | 26.06 | 26.99 | 24.24 | 25.11 | 25.11 | -3.65% | 16,900 |
| Oct 9, 2026 | 26.97 | 27.89 | 25.63 | 26.06 | 26.06 | 2.24% | 16,956 |
| Oct 8, 2026 | 24.20 | 25.99 | 24.20 | 25.49 | 25.49 | 3.70% | 10,941 |
| Oct 7, 2026 | 25.94 | 25.94 | 23.86 | 24.58 | 24.58 | -1.09% | 3,464 |
| Oct 6, 2026 | 23.12 | 27.00 | 23.12 | 24.85 | 24.85 | -0.08% | 11,977 |
| Oct 5, 2026 | 25.78 | 25.93 | 24.81 | 24.87 | 24.87 | -3.53% | 8,444 |
| Oct 2, 2026 | 24.57 | 26.78 | 24.51 | 25.78 | 25.78 | 2.34% | 4,269 |
| Oct 1, 2026 | 27.00 | 27.00 | 25.06 | 25.19 | 25.19 | -3.12% | 4,904 |
| Sep 30, 2026 | 25.20 | 27.65 | 25.20 | 26.00 | 26.00 | 3.42% | 10,125 |
| Sep 29, 2026 | 25.21 | 25.95 | 25.01 | 25.14 | 25.14 | -0.98% | 5,839 |
| Sep 28, 2026 | 26.01 | 26.01 | 25.11 | 25.39 | 25.39 | -3.13% | 2,181 |
| Sep 25, 2026 | 26.21 | 27.23 | 25.10 | 26.21 | 26.21 | - | 474 |
| Sep 24, 2026 | 26.22 | 26.22 | 26.17 | 26.21 | 26.21 | 0.15% | 1,512 |
| Sep 23, 2026 | 27.26 | 27.26 | 26.12 | 26.17 | 26.17 | -1.84% | 7,937 |
| Sep 22, 2026 | 27.38 | 27.40 | 26.12 | 26.66 | 26.66 | -0.45% | 7,544 |
| Sep 21, 2026 | 26.15 | 27.00 | 26.11 | 26.78 | 26.78 | 2.57% | 952 |
| Sep 18, 2026 | 26.10 | 26.99 | 26.10 | 26.11 | 26.11 | 0.04% | 2,177 |
| Sep 17, 2026 | 26.11 | 26.98 | 26.10 | 26.10 | 26.10 | - | 436 |
| Sep 16, 2026 | 26.44 | 28.98 | 26.05 | 26.10 | 26.10 | -1.29% | 3,958 |
| Sep 15, 2026 | 26.68 | 26.69 | 25.56 | 26.44 | 26.44 | 3.73% | 4,919 |
| Sep 14, 2026 | 26.45 | 26.45 | 25.10 | 25.49 | 25.49 | -5.42% | 8,606 |
| Sep 11, 2026 | 25.01 | 27.95 | 25.01 | 26.95 | 26.95 | 1.35% | 10,189 |
| Sep 10, 2026 | 28.39 | 28.39 | 26.50 | 26.59 | 26.59 | -1.34% | 802 |
| Sep 9, 2026 | 26.48 | 27.97 | 26.02 | 26.95 | 26.95 | 1.81% | 3,219 |
| Sep 8, 2026 | 27.03 | 29.00 | 25.11 | 26.47 | 26.47 | -2.47% | 8,307 |
| Sep 7, 2026 | 27.01 | 28.00 | 27.01 | 27.14 | 27.14 | -1.77% | 3,632 |
| Sep 4, 2026 | 27.51 | 28.75 | 27.50 | 27.63 | 27.63 | -2.37% | 4,412 |
| Sep 3, 2026 | 28.30 | 28.31 | 27.75 | 28.30 | 28.30 | -0.28% | 3,412 |
| Sep 2, 2026 | 28.00 | 29.00 | 27.75 | 28.38 | 28.38 | 4.34% | 8,515 |
| Sep 1, 2026 | 27.32 | 28.83 | 27.19 | 27.20 | 27.20 | 0.04% | 9,158 |
| Aug 31, 2026 | 29.99 | 29.99 | 26.05 | 27.19 | 27.19 | -2.30% | 6,362 |