Sitara Peroxide Limited (PSX:SPL)
Pakistan · Delayed Price · Currency is PKR 36.50
-1.45 (-3.82%)
At close: Mar 11, 2026
Sitara Peroxide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 37.88 | 37.88 | 36.50 | 36.50 | 36.50 | -3.82% | 2,872 |
| Mar 10, 2026 | 38.49 | 39.50 | 36.90 | 37.95 | 37.95 | 3.77% | 8,530 |
| Mar 9, 2026 | 34.52 | 39.48 | 34.52 | 36.57 | 36.57 | -4.67% | 2,571 |
| Mar 6, 2026 | 39.95 | 39.97 | 37.01 | 38.36 | 38.36 | -3.13% | 8,928 |
| Mar 5, 2026 | 37.00 | 39.60 | 36.00 | 39.60 | 39.60 | 10.00% | 8,460 |
| Mar 4, 2026 | 37.98 | 37.98 | 34.10 | 36.00 | 36.00 | 2.68% | 4,350 |
| Mar 3, 2026 | 37.49 | 38.01 | 33.77 | 35.06 | 35.06 | -6.56% | 17,579 |
| Mar 2, 2026 | 43.00 | 43.00 | 37.32 | 37.52 | 37.52 | -9.52% | 24,200 |
| Feb 27, 2026 | 40.10 | 41.98 | 40.10 | 41.47 | 41.47 | 1.87% | 5,038 |
| Feb 26, 2026 | 41.57 | 41.57 | 40.10 | 40.71 | 40.71 | -2.12% | 5,624 |
| Feb 25, 2026 | 44.00 | 44.00 | 41.50 | 41.59 | 41.59 | -3.68% | 8,226 |
| Feb 24, 2026 | 46.51 | 46.51 | 42.51 | 43.18 | 43.18 | -8.58% | 15,526 |
| Feb 23, 2026 | 49.00 | 49.10 | 46.50 | 47.23 | 47.23 | -2.86% | 7,923 |
| Feb 20, 2026 | 51.99 | 51.99 | 48.50 | 48.62 | 48.62 | -1.80% | 3,495 |
| Feb 19, 2026 | 54.35 | 54.35 | 49.00 | 49.51 | 49.51 | -1.77% | 5,900 |
| Feb 18, 2026 | 50.00 | 50.99 | 49.00 | 50.40 | 50.40 | -0.43% | 9,432 |
| Feb 17, 2026 | 54.10 | 54.87 | 50.00 | 50.62 | 50.62 | -5.84% | 18,858 |
| Feb 16, 2026 | 59.00 | 59.00 | 53.50 | 53.76 | 53.76 | -4.44% | 7,507 |
| Feb 13, 2026 | 55.00 | 57.50 | 53.11 | 56.26 | 56.26 | 4.81% | 21,787 |
| Feb 12, 2026 | 59.98 | 59.98 | 53.00 | 53.68 | 53.68 | -6.77% | 24,508 |
| Feb 11, 2026 | 58.49 | 58.49 | 56.66 | 57.58 | 57.58 | 0.07% | 5,077 |
| Feb 10, 2026 | 58.35 | 58.36 | 57.50 | 57.54 | 57.54 | -1.41% | 22,492 |
| Feb 9, 2026 | 60.81 | 60.99 | 57.20 | 58.36 | 58.36 | -4.03% | 30,028 |
| Feb 6, 2026 | 61.39 | 61.98 | 60.00 | 60.81 | 60.81 | -0.62% | 16,303 |
| Feb 4, 2026 | 61.00 | 62.50 | 60.09 | 61.19 | 61.19 | -1.26% | 18,084 |
| Feb 3, 2026 | 62.07 | 63.49 | 60.01 | 61.97 | 61.97 | -2.50% | 14,257 |
| Feb 2, 2026 | 60.06 | 66.49 | 60.06 | 63.56 | 63.56 | 2.20% | 12,737 |
| Jan 30, 2026 | 58.03 | 65.00 | 58.03 | 62.19 | 62.19 | 0.03% | 46,179 |
| Jan 29, 2026 | 63.01 | 64.29 | 62.00 | 62.17 | 62.17 | -1.46% | 23,132 |
| Jan 28, 2026 | 65.50 | 65.50 | 63.00 | 63.09 | 63.09 | -1.93% | 24,823 |
| Jan 27, 2026 | 65.00 | 65.89 | 64.30 | 64.33 | 64.33 | -2.94% | 32,646 |
| Jan 26, 2026 | 69.99 | 69.99 | 64.51 | 66.28 | 66.28 | -0.57% | 16,135 |
| Jan 23, 2026 | 67.00 | 68.90 | 66.12 | 66.66 | 66.66 | -2.19% | 18,295 |
| Jan 22, 2026 | 68.00 | 68.83 | 64.01 | 68.15 | 68.15 | 1.47% | 45,522 |
| Jan 21, 2026 | 68.00 | 69.49 | 67.00 | 67.16 | 67.16 | -2.61% | 50,956 |
| Jan 20, 2026 | 69.97 | 69.98 | 67.80 | 68.96 | 68.96 | 1.71% | 75,891 |
| Jan 19, 2026 | 66.50 | 70.88 | 66.50 | 67.80 | 67.80 | 1.83% | 44,038 |
| Jan 16, 2026 | 68.41 | 70.78 | 66.00 | 66.58 | 66.58 | -1.25% | 44,158 |
| Jan 15, 2026 | 69.00 | 69.60 | 66.00 | 67.42 | 67.42 | -3.64% | 51,726 |
| Jan 14, 2026 | 74.99 | 74.99 | 69.50 | 69.97 | 69.97 | -5.83% | 145,900 |
| Jan 13, 2026 | 71.90 | 75.72 | 71.00 | 74.30 | 74.30 | 7.93% | 2,622,068 |
| Jan 12, 2026 | 63.00 | 68.84 | 60.17 | 68.84 | 68.84 | 10.00% | 162,107 |
| Jan 9, 2026 | 62.50 | 64.99 | 62.00 | 62.58 | 62.58 | -1.40% | 42,933 |
| Jan 8, 2026 | 63.00 | 66.80 | 63.00 | 63.47 | 63.47 | -0.60% | 1,558,420 |
| Jan 7, 2026 | 64.10 | 64.99 | 63.50 | 63.85 | 63.85 | -0.51% | 23,617 |
| Jan 6, 2026 | 66.50 | 66.50 | 64.00 | 64.18 | 64.18 | -4.05% | 86,020 |
| Jan 5, 2026 | 66.80 | 68.00 | 65.24 | 66.89 | 66.89 | 0.16% | 47,443 |
| Jan 2, 2026 | 70.63 | 70.64 | 65.50 | 66.78 | 66.78 | -5.46% | 122,883 |
| Jan 1, 2026 | 76.79 | 76.79 | 70.00 | 70.64 | 70.64 | 0.51% | 367,654 |
| Dec 31, 2025 | 65.00 | 70.28 | 65.00 | 70.28 | 70.28 | 10.00% | 141,145 |