Supernet Technologies Limited (PSX:STL)
Pakistan · Delayed Price · Currency is PKR 782.94
-6.72 (-0.85%)
At close: Sep 2, 2025
Supernet Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 780.00 | 806.00 | 779.50 | 782.94 | 782.94 | -0.85% | 426 |
| Sep 1, 2025 | 777.00 | 790.00 | 775.00 | 789.66 | 789.66 | 4.53% | 652 |
| Aug 29, 2025 | 785.00 | 785.00 | 751.00 | 755.47 | 755.47 | -4.48% | 270 |
| Aug 28, 2025 | 790.99 | 794.99 | 720.02 | 790.90 | 790.90 | -0.10% | 254 |
| Aug 27, 2025 | 794.99 | 800.00 | 770.33 | 791.73 | 791.73 | 2.99% | 87 |
| Aug 26, 2025 | 785.00 | 785.00 | 706.50 | 768.77 | 768.77 | -2.07% | 841 |
| Aug 25, 2025 | 785.52 | 785.52 | 785.00 | 785.00 | 785.00 | -0.01% | 66 |
| Aug 22, 2025 | 800.00 | 800.00 | 799.00 | 785.05 | 785.05 | - | 4 |
| Aug 21, 2025 | 802.00 | 802.00 | 780.07 | 785.05 | 785.05 | -2.00% | 132 |
| Aug 20, 2025 | 796.00 | 803.00 | 796.00 | 801.06 | 801.06 | 0.61% | 726 |
| Aug 19, 2025 | 805.00 | 805.00 | 792.00 | 796.21 | 796.21 | 1.73% | 167 |
| Aug 18, 2025 | 781.00 | 802.99 | 781.00 | 782.64 | 782.64 | -2.17% | 219 |
| Aug 15, 2025 | 737.01 | 809.99 | 737.01 | 800.00 | 800.00 | -1.02% | 172 |
| Aug 13, 2025 | 790.00 | 810.00 | 790.00 | 808.22 | 808.22 | -0.22% | 71 |
| Aug 12, 2025 | 820.00 | 820.00 | 790.01 | 810.00 | 810.00 | -0.58% | 197 |
| Aug 11, 2025 | 802.60 | 828.95 | 770.00 | 814.74 | 814.74 | 1.51% | 184 |
| Aug 8, 2025 | 784.99 | 835.44 | 760.06 | 802.60 | 802.60 | 5.68% | 1,221 |
| Aug 7, 2025 | 781.02 | 785.01 | 730.00 | 759.49 | 759.49 | -5.71% | 2,173 |
| Aug 6, 2025 | 800.92 | 819.00 | 800.92 | 805.45 | 805.45 | 3.92% | 204 |
| Aug 5, 2025 | 800.22 | 814.98 | 775.00 | 775.07 | 775.07 | -3.14% | 757 |
| Aug 4, 2025 | 800.07 | 815.00 | 795.00 | 800.19 | 800.19 | 0.73% | 212 |
| 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 |