Supernet Technologies Limited (PSX:STL)
Pakistan · Delayed Price · Currency is PKR 1,713.03
-83.20 (-4.63%)
At close: Oct 21, 2025
Supernet Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 18, 2025 | 983.50 | 984.93 | 900.00 | 984.93 | 984.93 | 10.00% | 6,525 |
| Sep 17, 2025 | 834.00 | 895.39 | 830.00 | 895.39 | 895.39 | 10.00% | 5,341 |
| Sep 16, 2025 | 830.00 | 830.00 | 810.00 | 813.99 | 813.99 | -1.71% | 276 |
| Sep 15, 2025 | 832.97 | 832.97 | 810.06 | 828.14 | 828.14 | -0.62% | 683 |
| Sep 12, 2025 | 825.24 | 848.00 | 775.63 | 833.34 | 833.34 | 0.98% | 1,183 |
| Sep 11, 2025 | 731.35 | 866.99 | 731.35 | 825.24 | 825.24 | 4.46% | 2,435 |
| Sep 10, 2025 | 770.00 | 789.99 | 761.00 | 789.99 | 789.99 | 1.07% | 168 |
| Sep 9, 2025 | 789.98 | 792.00 | 780.00 | 781.62 | 781.62 | 2.49% | 941 |
| Sep 8, 2025 | 778.00 | 789.92 | 755.06 | 762.65 | 762.65 | -3.44% | 93 |
| Sep 5, 2025 | 800.00 | 800.00 | 788.90 | 789.83 | 789.83 | 1.82% | 66 |
| Sep 4, 2025 | 800.00 | 801.00 | 751.00 | 775.70 | 775.70 | -1.18% | 655 |
| Sep 3, 2025 | 780.01 | 808.97 | 780.00 | 785.00 | 785.00 | 0.26% | 393 |
| 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 |