Sitara Peroxide Limited (PSX:SPL)
Pakistan · Delayed Price · Currency is PKR 49.08
-0.58 (-1.17%)
At close: Sep 8, 2026
Sitara Peroxide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 47.07 | 49.98 | 47.07 | 49.08 | 49.08 | -1.17% | 12,117 |
| Sep 7, 2026 | 49.00 | 50.31 | 49.00 | 49.66 | 49.66 | 0.36% | 1,512 |
| Sep 4, 2026 | 51.39 | 51.39 | 49.00 | 49.48 | 49.48 | -1.32% | 18,569 |
| Sep 3, 2026 | 51.27 | 51.59 | 49.50 | 50.14 | 50.14 | -2.20% | 13,403 |
| Sep 2, 2026 | 48.50 | 53.70 | 48.00 | 51.27 | 51.27 | 3.76% | 119,652 |
| Sep 1, 2026 | 48.03 | 50.97 | 48.03 | 49.41 | 49.41 | -2.26% | 11,450 |
| Aug 31, 2026 | 48.51 | 54.11 | 48.51 | 50.55 | 50.55 | 2.76% | 88,971 |
| Aug 28, 2026 | 50.31 | 50.99 | 48.70 | 49.19 | 49.19 | -2.67% | 4,785 |
| Aug 27, 2026 | 51.80 | 51.80 | 50.31 | 50.54 | 50.54 | -1.19% | 5,069 |
| Aug 25, 2026 | 51.00 | 51.95 | 50.41 | 51.15 | 51.15 | 1.19% | 5,388 |
| Aug 24, 2026 | 52.31 | 52.50 | 50.55 | 50.55 | 50.55 | -3.81% | 8,247 |
| Aug 21, 2026 | 51.85 | 52.95 | 51.52 | 52.55 | 52.55 | 0.48% | 16,443 |
| Aug 20, 2026 | 52.65 | 53.50 | 52.23 | 52.30 | 52.30 | -0.78% | 3,851 |
| Aug 19, 2026 | 53.50 | 53.50 | 52.71 | 52.71 | 52.71 | -0.85% | 2,793 |
| Aug 18, 2026 | 53.60 | 53.90 | 53.00 | 53.16 | 53.16 | -0.73% | 4,687 |
| Aug 17, 2026 | 53.00 | 53.98 | 53.00 | 53.55 | 53.55 | 0.75% | 4,744 |
| Aug 13, 2026 | 53.25 | 54.00 | 52.72 | 53.15 | 53.15 | -0.15% | 13,286 |
| Aug 12, 2026 | 52.70 | 54.00 | 52.70 | 53.23 | 53.23 | -0.69% | 11,205 |
| Aug 11, 2026 | 53.60 | 54.35 | 53.01 | 53.60 | 53.60 | - | 11,703 |
| Aug 10, 2026 | 53.76 | 55.00 | 53.45 | 53.60 | 53.60 | -0.30% | 20,512 |
| Aug 7, 2026 | 55.00 | 55.60 | 53.50 | 53.76 | 53.76 | -3.62% | 37,333 |
| Aug 6, 2026 | 55.05 | 56.50 | 55.00 | 55.78 | 55.78 | 0.29% | 31,607 |
| Aug 5, 2026 | 54.50 | 57.70 | 54.50 | 55.62 | 55.62 | -0.91% | 39,555 |
| Aug 4, 2026 | 56.70 | 57.50 | 56.00 | 56.13 | 56.13 | -1.16% | 15,914 |
| Aug 3, 2026 | 57.00 | 58.00 | 56.50 | 56.79 | 56.79 | 0.32% | 14,605 |
| Jul 31, 2026 | 55.93 | 58.55 | 55.93 | 56.61 | 56.61 | -0.70% | 7,663 |
| Jul 30, 2026 | 59.23 | 59.23 | 56.50 | 57.01 | 57.01 | -0.75% | 5,646 |
| Jul 29, 2026 | 57.57 | 58.45 | 56.80 | 57.44 | 57.44 | -0.49% | 3,263 |
| Jul 28, 2026 | 59.80 | 59.85 | 57.50 | 57.72 | 57.72 | -1.90% | 6,659 |
| Jul 27, 2026 | 57.45 | 59.00 | 51.66 | 58.84 | 58.84 | 2.51% | 34,713 |
| Jul 24, 2026 | 57.11 | 57.95 | 55.03 | 57.40 | 57.40 | -0.49% | 3,362 |
| Jul 23, 2026 | 57.51 | 58.30 | 57.51 | 57.68 | 57.68 | 0.31% | 4,699 |
| Jul 22, 2026 | 57.98 | 58.69 | 57.10 | 57.50 | 57.50 | -0.83% | 4,917 |
| Jul 21, 2026 | 57.00 | 59.90 | 57.00 | 57.98 | 57.98 | -0.94% | 9,316 |
| Jul 20, 2026 | 62.53 | 62.53 | 57.50 | 58.53 | 58.53 | -6.40% | 24,445 |
| Jul 17, 2026 | 62.62 | 63.00 | 61.17 | 62.53 | 62.53 | -0.14% | 3,890 |
| Jul 16, 2026 | 61.50 | 64.50 | 61.50 | 62.62 | 62.62 | -0.74% | 33,140 |
| Jul 15, 2026 | 60.01 | 63.98 | 60.01 | 63.09 | 63.09 | 0.22% | 2,972 |
| Jul 14, 2026 | 64.00 | 64.00 | 62.11 | 62.95 | 62.95 | -2.69% | 9,760 |
| Jul 13, 2026 | 63.40 | 65.50 | 63.40 | 64.69 | 64.69 | 0.48% | 20,469 |
| Jul 10, 2026 | 64.40 | 67.30 | 61.50 | 64.38 | 64.38 | 0.48% | 28,035 |
| Jul 9, 2026 | 64.10 | 64.80 | 64.00 | 64.07 | 64.07 | 0.05% | 10,707 |
| Jul 8, 2026 | 65.00 | 65.80 | 63.50 | 64.04 | 64.04 | -2.85% | 33,865 |
| Jul 7, 2026 | 66.60 | 67.00 | 65.65 | 65.92 | 65.92 | -1.08% | 53,295 |
| Jul 6, 2026 | 65.30 | 72.09 | 65.15 | 66.64 | 66.64 | 1.68% | 963,035 |
| Jul 3, 2026 | 65.75 | 65.75 | 65.01 | 65.54 | 65.54 | 0.34% | 5,514 |
| Jul 2, 2026 | 65.10 | 66.50 | 65.10 | 65.32 | 65.32 | -0.20% | 11,304 |
| Jul 1, 2026 | 66.60 | 67.00 | 65.00 | 65.45 | 65.45 | -0.94% | 39,583 |
| Jun 30, 2026 | 66.95 | 67.90 | 65.75 | 66.07 | 66.07 | -1.08% | 47,991 |
| Jun 29, 2026 | 69.00 | 70.00 | 66.50 | 66.79 | 66.79 | -2.01% | 33,100 |