Skip to main content
logo
Sitara Petroleum Service Limited (PSX:SPSL)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
15.74
-0.13 (-0.82%)
At close: Sep 9, 2026

Sitara Petroleum Service Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 9, 202615.8715.9515.7015.7415.74-0.82%1,192,346
Sep 8, 202616.1516.3015.8015.8715.87-1.49%3,245,002
Sep 7, 202616.3516.3716.0516.1116.11-1.47%1,894,943
Sep 4, 202616.0416.6616.0116.3516.351.74%3,781,704
Sep 3, 202616.0416.2016.0416.0716.07-0.25%1,472,615
Sep 2, 202616.1916.1916.0016.1116.11-0.92%1,600,861
Sep 1, 202616.2516.3616.2016.2616.260.25%1,571,414
Aug 31, 202616.3016.4716.1516.2216.22-0.37%2,130,704
Aug 28, 202616.4016.4516.2516.2816.28-0.43%1,907,090
Aug 27, 202616.5516.6416.2816.3516.35-1.09%1,466,114
Aug 25, 202616.6016.6816.5016.5316.53-0.42%1,584,895
Aug 24, 202616.6516.8016.4316.6016.600.30%2,066,292
Aug 21, 202616.7016.8516.4916.5516.55-0.84%3,021,106
Aug 20, 202616.6516.9016.6516.6916.69-0.71%2,348,214
Aug 19, 202616.7016.9516.6216.8116.810.66%2,285,740
Aug 18, 202617.1417.3916.6516.7016.70-2.57%6,129,676
Aug 17, 202617.1017.4617.0017.1417.142.57%10,740,860
Aug 13, 202616.7516.9416.7016.7116.71-0.42%2,645,333
Aug 12, 202616.9016.9516.7016.7816.78-0.30%2,047,006
Aug 11, 202616.9417.0916.8016.8316.83-1.29%3,032,141
Aug 10, 202617.1117.2517.0117.0517.050.41%5,098,111
Aug 7, 202617.0217.2516.8016.9816.980.18%9,226,986
Aug 6, 202616.5017.0016.5016.9516.953.23%9,243,368
Aug 5, 202617.0017.0416.3816.4216.42-1.79%15,474,380
Aug 4, 202616.7717.2016.5716.7216.720.30%5,805,277
Aug 3, 202616.8116.9816.6116.6716.670.36%2,954,870
Jul 31, 202616.6016.7816.5516.6116.610.54%1,267,052
Jul 30, 202616.7516.8516.4016.5216.52-1.84%2,687,375
Jul 29, 202617.0417.0416.8016.8316.83-1.29%2,448,192
Jul 28, 202617.4417.4417.0017.0517.05-1.33%3,087,234
Jul 27, 202616.9017.6516.7217.2817.285.62%8,311,533
Jul 24, 202616.5016.9516.1516.3616.36-2.39%3,193,192
Jul 23, 202617.0317.3716.7016.7616.76-1.59%2,359,936
Jul 22, 202617.2517.4916.9817.0317.03-2.69%2,800,643
Jul 21, 202617.7417.9517.4217.5017.50-0.17%3,098,737
Jul 20, 202617.8117.8817.1217.5317.53-2.50%6,607,746
Jul 17, 202618.2018.3317.9417.9817.98-1.69%3,528,148
Jul 16, 202618.2818.5318.2018.2918.290.44%4,558,858
Jul 15, 202618.2018.4818.1218.2118.211.28%3,417,151
Jul 14, 202618.4418.7017.9017.9817.98-4.62%10,091,920
Jul 13, 202619.1019.1018.8118.8518.85-2.23%7,405,021
Jul 10, 202618.5019.6018.4819.2819.284.16%32,760,970
Jul 9, 202618.5218.9018.3618.5118.51-0.75%7,924,220
Jul 8, 202618.5919.1518.3818.6518.65-0.69%14,945,494
Jul 7, 202619.0019.0518.7518.7818.78-1.16%7,516,197
Jul 6, 202619.0519.4218.9619.0019.00-0.05%26,304,560
Jul 3, 202619.1019.1918.9919.0119.01-0.26%7,093,669
Jul 2, 202619.1319.3418.9119.0619.06-0.73%8,668,761
Jul 1, 202619.8019.8419.1419.2019.20-1.84%15,254,410
Jun 30, 202619.5520.0919.2119.5619.560.36%18,546,830