Sitara Peroxide Limited (PSX:SPL)
Pakistan · Delayed Price · Currency is PKR 18.20
-0.29 (-1.57%)
At close: Jul 31, 2025
Sitara Peroxide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 18.00 | 18.49 | 17.92 | 18.10 | 18.10 | -0.55% | 30,902 |
| Jul 31, 2025 | 18.50 | 18.74 | 17.80 | 18.20 | 18.20 | -1.57% | 47,173 |
| Jul 30, 2025 | 18.00 | 18.99 | 17.75 | 18.49 | 18.49 | 2.55% | 371,133 |
| Jul 29, 2025 | 19.00 | 19.16 | 17.76 | 18.03 | 18.03 | -8.10% | 337,895 |
| Jul 28, 2025 | 22.29 | 22.29 | 19.00 | 19.62 | 19.62 | -3.16% | 1,390,854 |
| Jul 25, 2025 | 19.25 | 20.26 | 18.60 | 20.26 | 20.26 | 9.99% | 199,272 |
| Jul 24, 2025 | 18.80 | 19.00 | 18.40 | 18.42 | 18.42 | -0.75% | 35,430 |
| Jul 23, 2025 | 18.14 | 19.40 | 18.14 | 18.56 | 18.56 | 2.37% | 58,732 |
| Jul 22, 2025 | 19.40 | 19.40 | 17.75 | 18.13 | 18.13 | -1.89% | 239,376 |
| Jul 21, 2025 | 21.19 | 21.19 | 18.40 | 18.48 | 18.48 | -5.04% | 891,974 |
| Jul 18, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | 10.01% | 92,847 |
| Jul 17, 2025 | 17.44 | 17.69 | 16.60 | 17.69 | 17.69 | 10.01% | 399,291 |
| Jul 16, 2025 | 14.50 | 16.08 | 14.50 | 16.08 | 16.08 | 9.99% | 228,323 |
| Jul 15, 2025 | 14.75 | 15.20 | 14.50 | 14.62 | 14.62 | 0.34% | 82,746 |
| Jul 14, 2025 | 15.00 | 15.10 | 14.50 | 14.57 | 14.57 | -2.87% | 52,059 |
| Jul 11, 2025 | 15.49 | 15.49 | 15.00 | 15.00 | 15.00 | -1.25% | 503 |
| Jul 10, 2025 | 15.41 | 15.44 | 15.00 | 15.19 | 15.19 | 0.26% | 8,002 |
| Jul 9, 2025 | 15.17 | 15.49 | 15.00 | 15.15 | 15.15 | -0.26% | 47,805 |
| Jul 8, 2025 | 14.52 | 15.40 | 14.52 | 15.19 | 15.19 | 1.27% | 36,441 |
| Jul 7, 2025 | 14.75 | 15.20 | 14.75 | 15.00 | 15.00 | - | 33,009 |
| Jul 4, 2025 | 15.24 | 15.30 | 14.86 | 15.00 | 15.00 | -0.86% | 13,513 |
| Jul 3, 2025 | 14.75 | 15.20 | 14.51 | 15.13 | 15.13 | 1.20% | 75,415 |
| Jul 2, 2025 | 15.25 | 15.25 | 14.90 | 14.95 | 14.95 | - | 21,771 |
| Jul 1, 2025 | 14.70 | 15.47 | 14.70 | 14.95 | 14.95 | 0.40% | 117,708 |
| Jun 30, 2025 | 14.50 | 15.44 | 14.30 | 14.89 | 14.89 | 1.64% | 218,371 |
| Jun 27, 2025 | 14.95 | 15.00 | 14.31 | 14.65 | 14.65 | 0.76% | 46,523 |
| Jun 26, 2025 | 14.25 | 14.65 | 14.10 | 14.54 | 14.54 | 2.11% | 204,609 |
| Jun 25, 2025 | 13.12 | 14.76 | 13.12 | 14.24 | 14.24 | 6.11% | 354,548 |
| Jun 24, 2025 | 13.25 | 13.45 | 13.25 | 13.42 | 13.42 | 3.15% | 9,051 |
| Jun 23, 2025 | 13.75 | 13.75 | 13.00 | 13.01 | 13.01 | -6.81% | 61,710 |
| Jun 20, 2025 | 13.81 | 13.81 | 13.81 | 13.96 | 13.96 | - | 193 |
| Jun 19, 2025 | 14.25 | 14.25 | 13.82 | 13.96 | 13.96 | -0.29% | 528 |
| Jun 18, 2025 | 14.00 | 14.10 | 13.90 | 14.00 | 14.00 | -0.71% | 12,134 |
| Jun 17, 2025 | 14.01 | 14.20 | 13.85 | 14.10 | 14.10 | -0.63% | 29,536 |
| Jun 16, 2025 | 14.03 | 14.25 | 14.00 | 14.19 | 14.19 | 1.36% | 12,727 |
| Jun 13, 2025 | 14.10 | 14.48 | 14.00 | 14.00 | 14.00 | -1.89% | 16,305 |
| Jun 12, 2025 | 14.52 | 14.68 | 14.17 | 14.27 | 14.27 | -1.25% | 54,232 |
| Jun 11, 2025 | 14.05 | 14.70 | 14.05 | 14.45 | 14.45 | 1.40% | 49,134 |
| Jun 10, 2025 | 14.20 | 14.47 | 14.01 | 14.25 | 14.25 | -0.21% | 22,721 |
| Jun 5, 2025 | 14.26 | 14.43 | 14.05 | 14.28 | 14.28 | -1.31% | 27,304 |
| Jun 4, 2025 | 14.50 | 14.69 | 14.25 | 14.47 | 14.47 | 0.49% | 30,191 |
| Jun 3, 2025 | 14.50 | 14.52 | 14.35 | 14.40 | 14.40 | -1.37% | 99,205 |
| Jun 2, 2025 | 14.58 | 14.95 | 14.50 | 14.60 | 14.60 | 0.14% | 50,160 |
| May 30, 2025 | 14.65 | 14.95 | 14.41 | 14.58 | 14.58 | 0.07% | 66,328 |
| May 29, 2025 | 14.82 | 15.00 | 14.50 | 14.57 | 14.57 | -1.69% | 120,656 |
| May 27, 2025 | 14.52 | 15.25 | 14.51 | 14.82 | 14.82 | 0.75% | 111,703 |
| May 26, 2025 | 15.01 | 15.05 | 14.50 | 14.71 | 14.71 | -2.65% | 112,523 |
| May 23, 2025 | 15.51 | 16.00 | 15.01 | 15.11 | 15.11 | -3.39% | 160,813 |
| May 22, 2025 | 16.49 | 16.99 | 15.15 | 15.64 | 15.64 | 0.97% | 383,569 |
| May 21, 2025 | 15.95 | 16.10 | 15.31 | 15.49 | 15.49 | -1.02% | 243,560 |