Sitara Energy Limited (PSX:SEL)
Pakistan · Delayed Price · Currency is PKR 28.00
-0.18 (-0.64%)
At close: Aug 20, 2026
Sitara Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 29.70 | 29.70 | 27.75 | 28.00 | 28.00 | -0.64% | 6,129 |
| Aug 19, 2026 | 28.06 | 29.00 | 28.06 | 28.18 | 28.18 | -1.23% | 2,790 |
| Aug 18, 2026 | 30.15 | 30.15 | 27.05 | 28.53 | 28.53 | -3.68% | 13,815 |
| Aug 17, 2026 | 30.40 | 30.40 | 29.02 | 29.62 | 29.62 | 2.07% | 4,200 |
| Aug 13, 2026 | 30.29 | 30.30 | 28.53 | 29.02 | 29.02 | -0.62% | 5,641 |
| Aug 12, 2026 | 29.78 | 29.95 | 28.11 | 29.20 | 29.20 | -1.95% | 19,308 |
| Aug 11, 2026 | 29.62 | 29.99 | 28.06 | 29.78 | 29.78 | 0.54% | 11,433 |
| Aug 10, 2026 | 29.21 | 29.97 | 28.51 | 29.62 | 29.62 | 1.40% | 2,843 |
| Aug 7, 2026 | 30.00 | 30.00 | 29.06 | 29.21 | 29.21 | -2.11% | 6,254 |
| Aug 6, 2026 | 28.25 | 30.00 | 28.00 | 29.84 | 29.84 | 5.59% | 70,607 |
| Aug 5, 2026 | 29.20 | 30.99 | 28.00 | 28.26 | 28.26 | 0.32% | 25,225 |
| Aug 4, 2026 | 29.50 | 29.50 | 27.57 | 28.17 | 28.17 | -0.81% | 21,026 |
| Aug 3, 2026 | 29.01 | 29.87 | 28.06 | 28.40 | 28.40 | -2.44% | 8,254 |
| Jul 31, 2026 | 29.10 | 29.63 | 29.05 | 29.11 | 29.11 | -0.27% | 747 |
| Jul 30, 2026 | 29.60 | 29.98 | 29.00 | 29.19 | 29.19 | -0.14% | 4,743 |
| Jul 29, 2026 | 29.06 | 30.00 | 29.06 | 29.23 | 29.23 | -2.57% | 1,837 |
| Jul 28, 2026 | 30.00 | 30.50 | 29.15 | 30.00 | 30.00 | -1.41% | 17,860 |
| Jul 27, 2026 | 29.79 | 31.23 | 28.70 | 30.43 | 30.43 | 7.19% | 14,424 |
| Jul 24, 2026 | 28.00 | 30.00 | 27.52 | 28.39 | 28.39 | -2.61% | 20,257 |
| Jul 23, 2026 | 29.30 | 30.26 | 29.00 | 29.15 | 29.15 | -0.34% | 3,148 |
| Jul 22, 2026 | 29.48 | 30.21 | 29.07 | 29.25 | 29.25 | -0.81% | 9,747 |
| Jul 21, 2026 | 29.15 | 31.46 | 28.54 | 29.49 | 29.49 | 1.58% | 42,611 |
| Jul 20, 2026 | 28.26 | 30.80 | 28.26 | 29.03 | 29.03 | -3.78% | 723 |
| Jul 17, 2026 | 31.00 | 31.92 | 30.00 | 30.17 | 30.17 | -3.27% | 13,492 |
| Jul 16, 2026 | 31.50 | 31.70 | 30.21 | 31.19 | 31.19 | 2.60% | 6,378 |
| Jul 15, 2026 | 30.00 | 30.73 | 30.00 | 30.40 | 30.40 | 1.71% | 7,478 |
| Jul 14, 2026 | 31.20 | 31.25 | 28.80 | 29.89 | 29.89 | -4.35% | 43,895 |
| Jul 13, 2026 | 32.02 | 32.02 | 31.03 | 31.25 | 31.25 | -2.40% | 18,860 |
| Jul 10, 2026 | 32.02 | 33.39 | 32.00 | 32.02 | 32.02 | -2.79% | 34,745 |
| Jul 9, 2026 | 33.49 | 33.49 | 32.51 | 32.94 | 32.94 | -1.58% | 37,471 |
| Jul 8, 2026 | 35.98 | 35.98 | 31.75 | 33.47 | 33.47 | -1.56% | 492,342 |
| Jul 7, 2026 | 31.82 | 34.00 | 29.50 | 34.00 | 34.00 | 10.00% | 288,010 |
| Jul 6, 2026 | 30.60 | 32.47 | 30.50 | 30.91 | 30.91 | -0.19% | 41,352 |
| Jul 3, 2026 | 30.50 | 31.68 | 30.50 | 30.97 | 30.97 | -1.65% | 5,804 |
| Jul 2, 2026 | 30.68 | 31.70 | 30.68 | 31.49 | 31.49 | 1.88% | 17,279 |
| Jul 1, 2026 | 31.50 | 31.50 | 30.62 | 30.91 | 30.91 | -0.32% | 8,202 |
| Jun 30, 2026 | 30.60 | 31.89 | 30.60 | 31.01 | 31.01 | -1.43% | 9,404 |
| Jun 29, 2026 | 30.70 | 31.99 | 30.10 | 31.46 | 31.46 | 2.38% | 19,146 |
| Jun 24, 2026 | 31.99 | 32.89 | 29.00 | 30.73 | 30.73 | -1.16% | 28,108 |
| Jun 23, 2026 | 31.00 | 31.90 | 31.00 | 31.09 | 31.09 | -1.92% | 23,520 |
| Jun 22, 2026 | 32.40 | 32.50 | 31.30 | 31.70 | 31.70 | -1.06% | 61,436 |
| Jun 19, 2026 | 32.40 | 32.98 | 31.32 | 32.04 | 32.04 | -2.08% | 27,264 |
| Jun 18, 2026 | 31.46 | 34.20 | 30.30 | 32.72 | 32.72 | 2.44% | 140,227 |
| Jun 17, 2026 | 29.29 | 32.97 | 29.29 | 31.94 | 31.94 | -0.28% | 31,935 |
| Jun 16, 2026 | 32.02 | 32.98 | 31.81 | 32.03 | 32.03 | 0.03% | 31,316 |
| Jun 15, 2026 | 32.05 | 32.99 | 30.27 | 32.02 | 32.02 | -2.44% | 69,146 |
| Jun 12, 2026 | 34.20 | 34.60 | 31.50 | 32.82 | 32.82 | -3.30% | 63,293 |
| Jun 11, 2026 | 32.25 | 34.40 | 32.01 | 33.94 | 33.94 | 6.06% | 135,914 |
| Jun 10, 2026 | 30.05 | 32.20 | 30.05 | 32.00 | 32.00 | 0.16% | 8,767 |
| Jun 9, 2026 | 32.80 | 32.80 | 31.50 | 31.95 | 31.95 | 0.66% | 23,773 |