Sitara Peroxide Limited (PSX:SPL)
Pakistan · Delayed Price · Currency is PKR 20.89
+1.89 (9.95%)
At close: Oct 20, 2025
Sitara Peroxide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 21.00 | 21.45 | 20.05 | 20.34 | 20.34 | -2.63% | 150,562 |
| Oct 20, 2025 | 19.49 | 20.90 | 18.90 | 20.89 | 20.89 | 9.95% | 999,575 |
| Oct 17, 2025 | 18.78 | 19.48 | 18.71 | 19.00 | 19.00 | 1.60% | 10,957 |
| Oct 16, 2025 | 19.38 | 19.38 | 18.50 | 18.70 | 18.70 | -0.11% | 86,871 |
| Oct 15, 2025 | 19.80 | 19.86 | 18.54 | 18.72 | 18.72 | -4.49% | 61,081 |
| Oct 14, 2025 | 19.35 | 19.70 | 18.61 | 19.60 | 19.60 | 4.26% | 36,936 |
| Oct 13, 2025 | 18.05 | 18.97 | 18.05 | 18.80 | 18.80 | 0.21% | 56,639 |
| Oct 10, 2025 | 19.90 | 19.90 | 18.45 | 18.76 | 18.76 | -5.06% | 73,250 |
| Oct 9, 2025 | 20.57 | 21.50 | 19.31 | 19.76 | 19.76 | -6.75% | 136,064 |
| Oct 8, 2025 | 21.50 | 22.10 | 21.06 | 21.19 | 21.19 | -1.90% | 57,604 |
| Oct 7, 2025 | 21.52 | 21.99 | 21.50 | 21.60 | 21.60 | -1.01% | 41,805 |
| Oct 6, 2025 | 23.30 | 23.30 | 21.16 | 21.82 | 21.82 | -6.99% | 70,519 |
| Oct 3, 2025 | 24.74 | 24.74 | 23.10 | 23.46 | 23.46 | -0.38% | 220,461 |
| Oct 2, 2025 | 23.00 | 23.95 | 22.60 | 23.55 | 23.55 | 3.52% | 256,177 |
| Oct 1, 2025 | 22.82 | 23.30 | 22.60 | 22.75 | 22.75 | -0.87% | 47,610 |
| Sep 30, 2025 | 23.50 | 23.50 | 22.61 | 22.95 | 22.95 | -1.21% | 63,339 |
| Sep 29, 2025 | 23.63 | 24.98 | 23.00 | 23.23 | 23.23 | -1.69% | 228,639 |
| Sep 26, 2025 | 24.00 | 24.50 | 23.50 | 23.63 | 23.63 | -1.91% | 94,080 |
| Sep 25, 2025 | 25.80 | 25.80 | 23.62 | 24.09 | 24.09 | -6.26% | 535,358 |
| Sep 24, 2025 | 23.35 | 25.70 | 23.02 | 25.70 | 25.70 | 10.02% | 1,321,910 |
| Sep 23, 2025 | 24.00 | 24.11 | 23.30 | 23.36 | 23.36 | -2.01% | 95,912 |
| Sep 22, 2025 | 23.86 | 24.95 | 23.61 | 23.84 | 23.84 | -2.45% | 198,556 |
| Sep 19, 2025 | 25.47 | 26.95 | 24.00 | 24.44 | 24.44 | -5.96% | 192,986 |
| Sep 18, 2025 | 26.00 | 28.20 | 25.30 | 25.99 | 25.99 | - | 654,627 |
| Sep 17, 2025 | 23.51 | 25.99 | 23.10 | 25.99 | 25.99 | 9.99% | 889,614 |
| Sep 16, 2025 | 24.99 | 26.98 | 23.13 | 23.63 | 23.63 | -5.02% | 353,508 |
| Sep 15, 2025 | 28.86 | 28.86 | 24.25 | 24.88 | 24.88 | -5.18% | 682,400 |
| Sep 12, 2025 | 25.01 | 26.24 | 25.00 | 26.24 | 26.24 | 10.02% | 251,369 |
| Sep 11, 2025 | 21.90 | 23.85 | 21.30 | 23.85 | 23.85 | 10.01% | 517,334 |
| Sep 10, 2025 | 19.01 | 21.68 | 19.01 | 21.68 | 21.68 | 9.99% | 831,653 |
| Sep 9, 2025 | 19.25 | 19.80 | 18.99 | 19.71 | 19.71 | 1.44% | 80,218 |
| Sep 8, 2025 | 19.49 | 19.50 | 19.03 | 19.43 | 19.43 | 1.62% | 84,272 |
| Sep 5, 2025 | 19.80 | 20.20 | 19.00 | 19.12 | 19.12 | -3.77% | 210,453 |
| Sep 4, 2025 | 20.49 | 21.40 | 19.51 | 19.87 | 19.87 | -1.14% | 582,286 |
| Sep 3, 2025 | 18.50 | 20.10 | 18.50 | 20.10 | 20.10 | 10.02% | 1,074,021 |
| Sep 2, 2025 | 18.80 | 18.95 | 18.25 | 18.27 | 18.27 | -3.44% | 121,714 |
| Sep 1, 2025 | 17.75 | 19.60 | 17.40 | 18.92 | 18.92 | 6.17% | 516,710 |
| Aug 29, 2025 | 17.45 | 18.00 | 17.30 | 17.82 | 17.82 | 1.25% | 10,509 |
| Aug 28, 2025 | 17.69 | 17.75 | 17.25 | 17.60 | 17.60 | 0.23% | 24,112 |
| Aug 27, 2025 | 17.85 | 17.99 | 17.50 | 17.56 | 17.56 | -2.39% | 32,461 |
| Aug 26, 2025 | 18.39 | 18.39 | 17.84 | 17.99 | 17.99 | 0.50% | 11,501 |
| Aug 25, 2025 | 17.84 | 17.99 | 17.83 | 17.90 | 17.90 | -0.67% | 3,049 |
| Aug 22, 2025 | 18.50 | 18.50 | 18.00 | 18.02 | 18.02 | -0.66% | 6,120 |
| Aug 21, 2025 | 18.45 | 18.50 | 18.11 | 18.14 | 18.14 | -1.47% | 34,822 |
| Aug 20, 2025 | 17.80 | 18.49 | 17.51 | 18.41 | 18.41 | 1.60% | 48,410 |
| Aug 19, 2025 | 18.50 | 18.50 | 18.11 | 18.12 | 18.12 | -2.89% | 64,595 |
| Aug 18, 2025 | 18.70 | 18.75 | 18.40 | 18.66 | 18.66 | 0.81% | 76,186 |
| Aug 15, 2025 | 18.20 | 18.74 | 17.55 | 18.51 | 18.51 | 3.64% | 113,338 |
| Aug 13, 2025 | 18.20 | 18.20 | 17.26 | 17.86 | 17.86 | 2.00% | 42,046 |
| Aug 12, 2025 | 17.49 | 17.93 | 17.25 | 17.51 | 17.51 | 1.80% | 65,601 |