Supernet Technologies Limited (PSX:STL)
Pakistan · Delayed Price · Currency is PKR 794.42
-14.92 (-1.84%)
At close: Aug 1, 2025
Supernet Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 819.99 | 819.99 | 790.00 | 794.42 | 794.42 | -1.84% | 125 |
| Jul 31, 2025 | 809.97 | 810.00 | 805.00 | 809.34 | 809.34 | 1.95% | 125 |
| Jul 30, 2025 | 803.00 | 818.95 | 783.00 | 793.85 | 793.85 | -1.03% | 179 |
| Jul 29, 2025 | 809.08 | 820.00 | 800.00 | 802.13 | 802.13 | -0.97% | 363 |
| Jul 28, 2025 | 820.00 | 840.00 | 800.00 | 809.98 | 809.98 | 1.38% | 407 |
| Jul 25, 2025 | 879.74 | 879.74 | 721.10 | 798.98 | 798.98 | -0.15% | 463 |
| Jul 24, 2025 | 788.00 | 788.00 | 788.00 | 800.20 | 800.20 | - | 1 |
| Jul 23, 2025 | 830.00 | 830.00 | 760.00 | 800.20 | 800.20 | -0.12% | 1,311 |
| Jul 22, 2025 | 806.00 | 818.99 | 800.00 | 801.15 | 801.15 | -0.48% | 229 |
| Jul 21, 2025 | 811.35 | 812.20 | 800.00 | 805.00 | 805.00 | -0.43% | 1,282 |
| Jul 18, 2025 | 847.20 | 870.00 | 799.00 | 808.47 | 808.47 | -5.19% | 643 |
| Jul 17, 2025 | 874.99 | 874.99 | 850.00 | 852.73 | 852.73 | 0.90% | 225 |
| Jul 16, 2025 | 894.85 | 894.85 | 840.00 | 845.16 | 845.16 | -1.22% | 75 |
| Jul 15, 2025 | 893.00 | 893.00 | 854.99 | 855.61 | 855.61 | -1.65% | 182 |
| Jul 14, 2025 | 837.55 | 878.00 | 837.55 | 870.00 | 870.00 | 1.37% | 120 |
| Jul 11, 2025 | 899.90 | 899.90 | 841.00 | 858.20 | 858.20 | -0.43% | 944 |
| Jul 10, 2025 | 878.00 | 950.98 | 820.00 | 861.89 | 861.89 | -1.41% | 882 |
| Jul 9, 2025 | 815.00 | 874.20 | 815.00 | 874.20 | 874.20 | 10.00% | 3,009 |
| Jul 8, 2025 | 829.99 | 836.99 | 790.00 | 794.73 | 794.73 | -1.89% | 266 |
| Jul 7, 2025 | 837.98 | 837.98 | 810.00 | 810.00 | 810.00 | 1.01% | 227 |
| Jul 4, 2025 | 821.00 | 848.89 | 751.00 | 801.89 | 801.89 | -2.84% | 349 |
| Jul 3, 2025 | 836.04 | 836.04 | 825.00 | 825.29 | 825.29 | -1.29% | 397 |
| Jul 2, 2025 | 845.06 | 869.98 | 830.00 | 836.04 | 836.04 | -0.98% | 221 |
| Jul 1, 2025 | 875.06 | 946.97 | 823.77 | 844.28 | 844.28 | -7.76% | 3,381 |
| Jun 30, 2025 | 926.00 | 993.00 | 833.00 | 915.30 | 915.30 | -1.05% | 5,989 |
| Jun 27, 2025 | 820.00 | 932.09 | 764.02 | 925.00 | 925.00 | 9.16% | 4,439 |
| Jun 26, 2025 | 848.00 | 848.00 | 822.01 | 847.35 | 847.35 | 2.86% | 118 |
| Jun 25, 2025 | 821.00 | 849.92 | 801.01 | 823.80 | 823.80 | -3.08% | 216 |
| Jun 24, 2025 | 800.34 | 850.00 | 738.02 | 850.00 | 850.00 | 3.85% | 93 |
| Jun 23, 2025 | 818.48 | 820.00 | 818.48 | 818.48 | 818.48 | - | 26 |
| Jun 20, 2025 | 867.97 | 867.97 | 838.99 | 818.48 | 818.48 | - | 93 |
| Jun 19, 2025 | 854.54 | 888.00 | 810.00 | 818.48 | 818.48 | -3.54% | 126 |
| Jun 18, 2025 | 881.00 | 881.00 | 822.02 | 848.54 | 848.54 | -0.40% | 38 |
| Jun 17, 2025 | 940.00 | 940.00 | 845.00 | 851.91 | 851.91 | -0.37% | 130 |
| Jun 16, 2025 | 845.00 | 897.00 | 800.00 | 855.04 | 855.04 | -2.10% | 824 |
| Jun 13, 2025 | 911.00 | 911.00 | 851.00 | 873.40 | 873.40 | 5.02% | 41 |
| Jun 12, 2025 | 821.01 | 910.00 | 821.01 | 831.66 | 831.66 | -6.56% | 850 |
| Jun 11, 2025 | 990.00 | 990.00 | 841.15 | 890.08 | 890.08 | -4.76% | 1,571 |
| Jun 10, 2025 | 1,000.00 | 1,000.00 | 866.00 | 934.61 | 934.61 | 0.54% | 284 |
| Jun 5, 2025 | 957.23 | 957.23 | 922.00 | 929.55 | 929.55 | 6.82% | 1,008 |
| Jun 4, 2025 | 799.95 | 870.21 | 775.04 | 870.21 | 870.21 | 10.00% | 2,905 |
| Jun 3, 2025 | 799.98 | 817.00 | 789.99 | 791.10 | 791.10 | -3.37% | 228 |
| Jun 2, 2025 | 810.00 | 810.00 | 810.00 | 818.69 | 818.69 | - | 4 |
| May 30, 2025 | 790.00 | 838.91 | 781.00 | 818.69 | 818.69 | - | 64 |
| May 29, 2025 | 850.00 | 850.00 | 800.00 | 818.69 | 818.69 | -7.55% | 1,549 |
| May 27, 2025 | 919.00 | 919.00 | 825.55 | 885.57 | 885.57 | 5.65% | 2,001 |
| May 26, 2025 | 830.00 | 842.88 | 751.35 | 838.23 | 838.23 | 1.60% | 1,284 |
| May 21, 2025 | 820.00 | 820.00 | 820.00 | 825.00 | 825.00 | - | 31 |
| May 19, 2025 | 824.00 | 824.00 | 824.00 | 825.00 | 825.00 | - | 2 |
| May 16, 2025 | 800.00 | 840.00 | 730.33 | 825.00 | 825.00 | 3.13% | 96 |