Sitara Peroxide Limited (PSX:SPL)
Pakistan · Delayed Price · Currency is PKR 82.10
+7.46 (9.99%)
At close: Nov 28, 2025
Sitara Peroxide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 79.49 | 82.10 | 74.74 | 82.10 | 82.10 | 9.99% | 824,294 |
| Nov 27, 2025 | 74.64 | 74.64 | 74.64 | 74.64 | 74.64 | 10.01% | 245,421 |
| Nov 26, 2025 | 67.88 | 67.88 | 67.00 | 67.85 | 67.85 | 9.95% | 156,623 |
| Nov 25, 2025 | 60.88 | 61.71 | 60.50 | 61.71 | 61.71 | 10.00% | 276,701 |
| Nov 24, 2025 | 56.10 | 56.10 | 53.00 | 56.10 | 56.10 | 10.00% | 303,184 |
| Nov 21, 2025 | 57.26 | 57.26 | 46.85 | 51.00 | 51.00 | -2.02% | 1,717,475 |
| Nov 20, 2025 | 49.98 | 52.05 | 48.80 | 52.05 | 52.05 | 10.00% | 867,717 |
| Nov 19, 2025 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | 10.00% | 145,426 |
| Nov 18, 2025 | 43.02 | 43.02 | 42.00 | 43.02 | 43.02 | 10.00% | 291,228 |
| Nov 17, 2025 | 37.80 | 39.11 | 32.00 | 39.11 | 39.11 | 10.01% | 1,486,327 |
| Nov 14, 2025 | 33.51 | 35.57 | 33.51 | 35.55 | 35.55 | 9.93% | 1,042,485 |
| Nov 13, 2025 | 29.99 | 32.34 | 29.93 | 32.34 | 32.34 | 10.00% | 199,539 |
| Nov 12, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 9.99% | 325,901 |
| Nov 11, 2025 | 24.99 | 26.73 | 24.99 | 26.73 | 26.73 | 10.00% | 650,508 |
| Nov 10, 2025 | 23.15 | 24.30 | 23.08 | 24.30 | 24.30 | 10.00% | 285,091 |
| Nov 7, 2025 | 20.18 | 22.09 | 19.25 | 22.09 | 22.09 | 10.01% | 1,418,657 |
| Nov 6, 2025 | 18.94 | 20.08 | 18.80 | 20.08 | 20.08 | 10.03% | 503,731 |
| Nov 5, 2025 | 18.50 | 18.82 | 18.25 | 18.25 | 18.25 | -1.35% | 1,951 |
| Nov 4, 2025 | 19.49 | 19.49 | 18.50 | 18.50 | 18.50 | -3.04% | 31,832 |
| Nov 3, 2025 | 18.17 | 19.75 | 17.80 | 19.08 | 19.08 | 5.01% | 143,714 |
| Oct 31, 2025 | 18.40 | 18.50 | 18.06 | 18.17 | 18.17 | 0.89% | 2,376 |
| Oct 30, 2025 | 18.00 | 18.75 | 18.00 | 18.01 | 18.01 | -0.50% | 82,431 |
| Oct 29, 2025 | 18.25 | 18.90 | 18.00 | 18.10 | 18.10 | -2.58% | 40,003 |
| Oct 28, 2025 | 19.50 | 20.19 | 18.50 | 18.58 | 18.58 | -4.72% | 197,280 |
| Oct 27, 2025 | 19.51 | 20.00 | 19.50 | 19.50 | 19.50 | -2.45% | 41,254 |
| Oct 24, 2025 | 20.25 | 20.49 | 19.51 | 19.99 | 19.99 | 0.96% | 26,796 |
| Oct 23, 2025 | 20.49 | 20.49 | 19.75 | 19.80 | 19.80 | -1.49% | 12,932 |
| Oct 22, 2025 | 20.50 | 20.50 | 20.01 | 20.10 | 20.10 | -1.18% | 20,011 |
| 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 |