Supernet Technologies Limited (PSX:STL)
Pakistan · Delayed Price · Currency is PKR 22.78
-0.19 (-0.83%)
At close: Nov 6, 2026
Supernet Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 22.75 | 23.39 | 22.52 | 22.78 | 22.78 | -0.83% | 1,892,952 |
| Nov 5, 2026 | 21.85 | 23.16 | 21.80 | 22.97 | 22.97 | 6.44% | 1,700,664 |
| Nov 4, 2026 | 21.52 | 21.60 | 21.20 | 21.58 | 21.58 | 0.09% | 269,272 |
| Nov 3, 2026 | 21.75 | 21.81 | 21.20 | 21.56 | 21.56 | -1.19% | 136,997 |
| Nov 2, 2026 | 22.20 | 22.49 | 21.45 | 21.82 | 21.82 | -2.68% | 548,274 |
| Oct 30, 2026 | 22.61 | 22.74 | 22.20 | 22.42 | 22.42 | -0.84% | 373,850 |
| Oct 29, 2026 | 22.20 | 23.50 | 22.15 | 22.61 | 22.61 | 1.48% | 1,043,719 |
| Oct 28, 2026 | 22.25 | 22.68 | 22.01 | 22.28 | 22.28 | 0.22% | 146,758 |
| Oct 27, 2026 | 22.19 | 22.58 | 22.10 | 22.23 | 22.23 | 0.18% | 268,947 |
| Oct 26, 2026 | 22.51 | 22.51 | 22.06 | 22.19 | 22.19 | -1.38% | 228,380 |
| Oct 23, 2026 | 22.50 | 22.67 | 22.40 | 22.50 | 22.50 | -0.40% | 171,864 |
| Oct 22, 2026 | 22.78 | 22.97 | 22.42 | 22.59 | 22.59 | -0.83% | 138,336 |
| Oct 21, 2026 | 22.93 | 22.99 | 22.60 | 22.78 | 22.78 | 0.98% | 268,645 |
| Oct 20, 2026 | 23.20 | 23.45 | 22.80 | 22.81 | 22.56 | -0.87% | 172,372 |
| Oct 19, 2026 | 22.89 | 23.15 | 22.20 | 23.01 | 22.76 | 1.59% | 406,875 |
| Oct 16, 2026 | 22.75 | 22.84 | 22.30 | 22.65 | 22.40 | 1.16% | 361,791 |
| Oct 15, 2026 | 22.46 | 22.83 | 22.25 | 22.39 | 22.14 | -0.27% | 472,590 |
| Oct 14, 2026 | 22.85 | 22.85 | 22.26 | 22.45 | 22.20 | -0.75% | 309,666 |
| Oct 13, 2026 | 22.75 | 22.99 | 22.35 | 22.62 | 22.37 | -0.70% | 400,711 |
| Oct 12, 2026 | 22.50 | 23.00 | 22.50 | 22.78 | 22.53 | -1.17% | 92,312 |
| Oct 9, 2026 | 23.48 | 23.48 | 22.85 | 23.05 | 22.80 | 0.22% | 258,418 |
| Oct 8, 2026 | 23.38 | 23.60 | 22.98 | 23.00 | 22.75 | -0.95% | 634,063 |
| Oct 7, 2026 | 23.12 | 23.50 | 23.00 | 23.22 | 22.97 | 0.61% | 433,925 |
| Oct 6, 2026 | 23.00 | 23.36 | 22.45 | 23.08 | 22.83 | 1.05% | 358,785 |
| Oct 5, 2026 | 23.32 | 23.32 | 22.55 | 22.84 | 22.59 | -2.06% | 593,061 |
| Oct 2, 2026 | 24.00 | 24.00 | 23.08 | 23.32 | 23.06 | -2.30% | 526,616 |
| Oct 1, 2026 | 24.55 | 24.55 | 23.80 | 23.87 | 23.61 | -1.97% | 642,808 |
| Sep 30, 2026 | 24.70 | 24.99 | 24.30 | 24.35 | 24.08 | -1.10% | 1,108,231 |
| Sep 29, 2026 | 24.25 | 25.38 | 24.05 | 24.62 | 24.35 | 0.57% | 4,080,335 |
| Sep 28, 2026 | 25.05 | 25.05 | 24.25 | 24.48 | 24.21 | -2.20% | 595,452 |
| Sep 25, 2026 | 25.15 | 25.34 | 24.51 | 25.03 | 24.76 | 0.04% | 3,438,270 |
| Sep 24, 2026 | 25.44 | 26.14 | 24.73 | 25.02 | 24.75 | 0.40% | 11,057,632 |
| Sep 23, 2026 | 25.40 | 25.95 | 24.10 | 24.92 | 24.65 | -0.56% | 8,913,563 |
| Sep 22, 2026 | 24.20 | 25.53 | 23.86 | 25.06 | 24.79 | 5.16% | 9,317,902 |
| Sep 21, 2026 | 23.89 | 24.39 | 23.65 | 23.83 | 23.57 | 0.93% | 1,595,636 |
| Sep 18, 2026 | 22.99 | 24.40 | 22.99 | 23.61 | 23.35 | 3.78% | 4,153,166 |
| Sep 17, 2026 | 23.11 | 23.11 | 22.25 | 22.75 | 22.50 | -1.22% | 2,221,699 |
| Sep 16, 2026 | 22.50 | 23.69 | 22.10 | 23.03 | 22.78 | 1.10% | 1,014,810 |
| Sep 15, 2026 | 23.73 | 23.83 | 22.50 | 22.78 | 22.53 | -2.82% | 498,643 |
| Sep 14, 2026 | 24.20 | 24.20 | 23.35 | 23.44 | 23.18 | -1.76% | 211,896 |
| Sep 11, 2026 | 24.79 | 24.79 | 23.30 | 23.86 | 23.60 | -2.09% | 388,004 |
| Sep 10, 2026 | 24.80 | 26.38 | 24.20 | 24.37 | 24.10 | -0.81% | 868,398 |
| Sep 9, 2026 | 24.90 | 24.90 | 24.31 | 24.57 | 24.30 | -0.28% | 176,619 |
| Sep 8, 2026 | 25.25 | 25.69 | 24.53 | 24.64 | 24.37 | -3.45% | 783,462 |
| Sep 7, 2026 | 25.47 | 26.06 | 24.76 | 25.52 | 25.24 | -0.20% | 3,247,253 |
| Sep 4, 2026 | 25.80 | 26.70 | 25.30 | 25.57 | 25.29 | 0.16% | 3,289,999 |
| Sep 3, 2026 | 24.60 | 26.18 | 24.60 | 25.53 | 25.25 | 4.72% | 5,923,609 |
| Sep 2, 2026 | 24.71 | 25.51 | 23.75 | 24.38 | 24.11 | -1.34% | 965,699 |
| Sep 1, 2026 | 24.78 | 25.00 | 24.47 | 24.71 | 24.44 | -0.28% | 184,304 |
| Aug 31, 2026 | 25.03 | 25.55 | 24.56 | 24.78 | 24.51 | -1.63% | 481,656 |