Supernet Technologies Limited (PSX:STL)
Pakistan · Delayed Price · Currency is PKR 1,590.63
+3.96 (0.25%)
At close: Nov 28, 2025
Supernet Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1,600.00 | 1,600.00 | 1,500.02 | 1,590.63 | 1,590.63 | 0.25% | 160 |
| Nov 27, 2025 | 1,588.19 | 1,640.00 | 1,525.00 | 1,586.67 | 1,586.67 | 1.07% | 161 |
| Nov 26, 2025 | 1,500.01 | 1,589.00 | 1,415.05 | 1,569.80 | 1,569.80 | 0.40% | 431 |
| Nov 25, 2025 | 1,571.00 | 1,580.99 | 1,560.00 | 1,563.50 | 1,563.50 | -0.11% | 195 |
| Nov 24, 2025 | 1,644.01 | 1,680.00 | 1,550.01 | 1,565.28 | 1,565.28 | -4.72% | 719 |
| Nov 21, 2025 | 1,619.00 | 1,789.00 | 1,617.57 | 1,642.79 | 1,642.79 | -8.60% | 7,053 |
| Nov 20, 2025 | 1,852.00 | 1,991.00 | 1,780.34 | 1,797.30 | 1,797.30 | -9.14% | 3,638 |
| Nov 19, 2025 | 1,950.00 | 2,000.00 | 1,840.00 | 1,978.15 | 1,978.15 | 5.07% | 2,108 |
| Nov 18, 2025 | 1,882.73 | 1,882.73 | 1,780.00 | 1,882.61 | 1,882.61 | 9.99% | 3,164 |
| Nov 17, 2025 | 1,521.01 | 1,711.57 | 1,521.01 | 1,711.57 | 1,711.57 | 10.00% | 5,278 |
| Nov 13, 2025 | 1,505.00 | 1,584.49 | 1,505.00 | 1,555.97 | 1,555.97 | 3.15% | 30 |
| Nov 12, 2025 | 1,551.00 | 1,600.00 | 1,411.01 | 1,508.45 | 1,508.45 | -3.64% | 539 |
| Nov 11, 2025 | 1,551.01 | 1,599.00 | 1,550.00 | 1,565.38 | 1,565.38 | -2.16% | 24 |
| Nov 10, 2025 | 1,599.00 | 1,600.00 | 1,599.00 | 1,600.00 | 1,600.00 | -4.29% | 205 |
| Nov 7, 2025 | 1,580.00 | 1,698.00 | 1,560.00 | 1,671.77 | 1,671.77 | 6.04% | 486 |
| Nov 6, 2025 | 1,575.10 | 1,598.00 | 1,575.00 | 1,576.53 | 1,576.53 | -0.86% | 74 |
| Nov 5, 2025 | 1,575.00 | 1,599.00 | 1,575.00 | 1,590.17 | 1,590.17 | 0.31% | 30 |
| Nov 4, 2025 | 1,580.00 | 1,599.00 | 1,576.10 | 1,585.19 | 1,585.19 | -1.14% | 176 |
| Nov 3, 2025 | 1,620.00 | 1,660.00 | 1,600.00 | 1,603.39 | 1,603.39 | -0.94% | 471 |
| Oct 31, 2025 | 1,650.00 | 1,680.00 | 1,560.00 | 1,618.66 | 1,618.66 | 1.00% | 1,719 |
| Oct 30, 2025 | 1,485.04 | 1,632.83 | 1,484.39 | 1,602.56 | 1,602.56 | 7.96% | 2,216 |
| Oct 29, 2025 | 1,571.10 | 1,604.99 | 1,452.00 | 1,484.39 | 1,484.39 | -5.38% | 261 |
| Oct 28, 2025 | 1,640.00 | 1,640.00 | 1,556.00 | 1,568.82 | 1,568.82 | 0.90% | 20 |
| Oct 27, 2025 | 1,561.00 | 1,598.00 | 1,538.00 | 1,554.88 | 1,554.88 | -2.67% | 86 |
| Oct 24, 2025 | 1,580.00 | 1,660.00 | 1,579.00 | 1,597.52 | 1,597.52 | 0.51% | 90 |
| Oct 23, 2025 | 1,680.00 | 1,680.00 | 1,580.00 | 1,589.40 | 1,589.40 | -5.42% | 3,968 |
| Oct 22, 2025 | 1,651.00 | 1,760.00 | 1,651.00 | 1,680.42 | 1,680.42 | -1.90% | 122 |
| Oct 21, 2025 | 1,797.00 | 1,809.00 | 1,701.33 | 1,713.03 | 1,713.03 | -4.63% | 484 |
| Oct 20, 2025 | 1,800.02 | 1,984.00 | 1,765.20 | 1,796.23 | 1,796.23 | -4.16% | 1,105 |
| Oct 17, 2025 | 1,820.00 | 1,880.00 | 1,775.00 | 1,874.28 | 1,874.28 | 2.36% | 176 |
| Oct 16, 2025 | 1,999.90 | 2,000.00 | 1,820.00 | 1,831.00 | 1,831.00 | -3.60% | 675 |
| Oct 15, 2025 | 1,934.40 | 1,984.00 | 1,880.00 | 1,899.28 | 1,899.28 | -1.82% | 1,360 |
| Oct 14, 2025 | 2,099.40 | 2,231.81 | 1,900.00 | 1,934.40 | 1,934.40 | -4.66% | 3,193 |
| Oct 13, 2025 | 1,849.01 | 2,033.89 | 1,670.00 | 2,028.92 | 2,028.92 | 9.73% | 4,872 |
| Oct 10, 2025 | 1,789.00 | 1,850.93 | 1,710.02 | 1,848.99 | 1,848.99 | 9.88% | 3,289 |
| Oct 9, 2025 | 1,550.00 | 1,682.66 | 1,500.00 | 1,682.66 | 1,682.66 | 10.00% | 3,400 |
| Oct 8, 2025 | 1,519.34 | 1,640.00 | 1,490.00 | 1,529.69 | 1,529.69 | 0.68% | 4,440 |
| Oct 7, 2025 | 1,431.09 | 1,589.90 | 1,371.96 | 1,519.34 | 1,519.34 | -0.33% | 1,520 |
| Oct 6, 2025 | 1,508.05 | 1,574.99 | 1,475.00 | 1,524.40 | 1,524.40 | 0.29% | 348 |
| Oct 3, 2025 | 1,590.00 | 1,590.00 | 1,427.01 | 1,519.97 | 1,519.97 | -2.34% | 505 |
| Oct 2, 2025 | 1,629.00 | 1,629.00 | 1,495.00 | 1,556.41 | 1,556.41 | 4.15% | 5,449 |
| Oct 1, 2025 | 1,489.85 | 1,494.33 | 1,460.00 | 1,494.33 | 1,494.33 | 10.00% | 1,778 |
| Sep 30, 2025 | 1,240.00 | 1,358.48 | 1,240.00 | 1,358.48 | 1,358.48 | 10.00% | 2,441 |
| Sep 29, 2025 | 1,193.08 | 1,260.00 | 1,160.06 | 1,234.98 | 1,234.98 | 3.56% | 812 |
| Sep 26, 2025 | 1,283.00 | 1,347.99 | 1,170.00 | 1,192.56 | 1,192.56 | -7.48% | 5,887 |
| Sep 25, 2025 | 1,569.98 | 1,569.98 | 1,287.77 | 1,288.93 | 1,288.93 | -9.92% | 3,661 |
| Sep 24, 2025 | 1,336.00 | 1,430.85 | 1,336.00 | 1,430.85 | 1,430.85 | 10.00% | 6,165 |
| Sep 23, 2025 | 1,300.77 | 1,300.77 | 1,206.01 | 1,300.77 | 1,300.77 | 10.00% | 4,208 |
| Sep 22, 2025 | 1,169.00 | 1,182.52 | 1,051.01 | 1,182.52 | 1,182.52 | 10.00% | 2,889 |
| Sep 19, 2025 | 1,050.00 | 1,083.42 | 1,005.01 | 1,075.02 | 1,075.02 | 9.15% | 6,979 |