Skip to main content
logo
Sitara Petroleum Service Limited (PSX:SPSL)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
14.54
-0.14 (-0.95%)
At close: Oct 19, 2026

Sitara Petroleum Service Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 19, 202614.8814.8814.5014.5414.54-0.95%3,273,933
Oct 16, 202615.7415.8615.6015.6814.68-0.38%4,576,134
Oct 15, 202615.9015.9815.5615.7414.741.68%5,034,389
Oct 14, 202615.4015.5315.2515.4814.491.38%2,062,479
Oct 13, 202615.2315.4415.1815.2714.300.33%2,010,292
Oct 12, 202615.2515.5115.1615.2214.25-1.30%2,588,217
Oct 9, 202615.2315.4815.1015.4214.441.31%3,700,044
Oct 8, 202615.2015.6515.1315.2214.250.93%7,804,546
Oct 7, 202614.8615.3014.8615.0814.121.82%9,675,181
Oct 6, 202614.9615.0014.7614.8113.87-1.13%5,852,397
Oct 5, 202615.3015.3014.9514.9814.02-2.22%2,828,037
Oct 2, 202616.0516.0515.2015.3214.34-2.98%4,507,192
Oct 1, 202616.2116.2515.7515.7914.78-2.41%4,661,632
Sep 30, 202616.2416.2716.1316.1815.150.43%1,663,686
Sep 29, 202616.1216.2816.1016.1115.08-0.37%2,072,590
Sep 28, 202616.2916.3316.0516.1715.14-0.06%1,817,250
Sep 25, 202616.1116.3416.0416.1815.15-0.12%3,014,437
Sep 24, 202616.3316.4216.1516.2015.17-0.67%4,378,304
Sep 23, 202616.7016.8716.2616.3115.27-1.33%12,445,618
Sep 22, 202616.7417.3715.9016.5315.480.12%36,504,410
Sep 21, 202616.9917.2416.2316.5115.46-0.18%15,966,035
Sep 18, 202615.0416.5414.9716.5415.499.97%13,979,647
Sep 17, 202614.8015.2214.8015.0414.081.48%3,835,643
Sep 16, 202615.0015.0514.8014.8213.87-1.79%1,189,629
Sep 15, 202615.4615.4615.0315.0914.13-0.59%1,924,572
Sep 14, 202614.9215.7014.7515.1814.211.61%3,370,221
Sep 11, 202614.8815.0314.5114.9413.99-1.06%4,283,538
Sep 10, 202615.7015.7015.0515.1014.14-4.07%1,716,470
Sep 9, 202615.8715.9515.7015.7414.74-0.82%1,192,346
Sep 8, 202616.1516.3015.8015.8714.86-1.49%3,245,002
Sep 7, 202616.3516.3716.0516.1115.08-1.47%1,894,943
Sep 4, 202616.0416.6616.0116.3515.311.74%3,781,704
Sep 3, 202616.0416.2016.0416.0715.05-0.25%1,472,615
Sep 2, 202616.1916.1916.0016.1115.08-0.92%1,600,861
Sep 1, 202616.2516.3616.2016.2615.220.25%1,571,414
Aug 31, 202616.3016.4716.1516.2215.19-0.37%2,130,704
Aug 28, 202616.4016.4516.2516.2815.24-0.43%1,907,090
Aug 27, 202616.5516.6416.2816.3515.31-1.09%1,466,114
Aug 25, 202616.6016.6816.5016.5315.48-0.42%1,584,895
Aug 24, 202616.6516.8016.4316.6015.540.30%2,066,292
Aug 21, 202616.7016.8516.4916.5515.49-0.84%3,021,106
Aug 20, 202616.6516.9016.6516.6915.63-0.71%2,348,214
Aug 19, 202616.7016.9516.6216.8115.740.66%2,285,740
Aug 18, 202617.1417.3916.6516.7015.63-2.57%6,129,676
Aug 17, 202617.1017.4617.0017.1416.052.57%10,740,860
Aug 13, 202616.7516.9416.7016.7115.64-0.42%2,645,333
Aug 12, 202616.9016.9516.7016.7815.71-0.30%2,047,006
Aug 11, 202616.9417.0916.8016.8315.76-1.29%3,032,141
Aug 10, 202617.1117.2517.0117.0515.960.41%5,098,111
Aug 7, 202617.0217.2516.8016.9815.900.18%9,226,986