Sitara Energy Limited (PSX:SEL)
Pakistan · Delayed Price · Currency is PKR 26.06
+0.57 (2.24%)
At close: Oct 9, 2026
Sitara Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 28.10 | 30.99 | 27.61 | 27.83 | 27.83 | -2.69% | 4,135 |
| Aug 27, 2026 | 29.00 | 29.00 | 28.50 | 28.60 | 28.60 | -1.38% | 6,762 |
| Aug 25, 2026 | 28.05 | 29.40 | 27.55 | 29.00 | 29.00 | 1.83% | 10,393 |
| Aug 24, 2026 | 27.51 | 29.76 | 27.51 | 28.48 | 28.48 | 3.00% | 6,409 |
| Aug 21, 2026 | 28.48 | 28.48 | 27.55 | 27.65 | 27.65 | -1.25% | 5,077 |
| 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 |