Sitara Energy Limited (PSX:SEL)
Pakistan
· Delayed Price · Currency is PKR 34.23
+3.11 (9.99%)
At close: Dec 5, 2025
Sitara Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 34.23 | 34.23 | 31.35 | 34.23 | 34.23 | 9.99% | 1,169,906 |
| Dec 4, 2025 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | 10.00% | 44,126 |
| Dec 3, 2025 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | 9.99% | 205,913 |
| Dec 2, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 10.01% | 182,474 |
| Dec 1, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | 10.02% | 52,769 |
| Nov 28, 2025 | 20.94 | 21.25 | 20.94 | 21.25 | 21.25 | 9.99% | 537,300 |
| Nov 27, 2025 | 17.56 | 19.32 | 17.20 | 19.32 | 19.32 | 10.02% | 682,061 |
| Nov 26, 2025 | 18.69 | 18.90 | 17.25 | 17.56 | 17.56 | -3.68% | 583,189 |
| Nov 25, 2025 | 19.97 | 20.48 | 17.97 | 18.23 | 18.23 | -8.71% | 396,509 |
| Nov 24, 2025 | 20.84 | 21.70 | 19.65 | 19.97 | 19.97 | -4.17% | 144,038 |
| Nov 21, 2025 | 22.73 | 22.73 | 20.50 | 20.84 | 20.84 | -8.40% | 343,918 |
| Nov 20, 2025 | 23.05 | 23.50 | 22.08 | 22.75 | 22.75 | -4.13% | 65,583 |
| Nov 19, 2025 | 26.30 | 26.49 | 23.73 | 23.73 | 23.73 | -10.01% | 650,002 |
| Nov 18, 2025 | 25.40 | 26.61 | 24.99 | 26.37 | 26.37 | 9.01% | 1,191,768 |
| Nov 17, 2025 | 21.60 | 24.19 | 20.21 | 24.19 | 24.19 | 10.00% | 624,208 |
| Nov 14, 2025 | 21.61 | 23.00 | 20.00 | 21.99 | 21.99 | 3.29% | 275,344 |
| Nov 13, 2025 | 20.50 | 21.29 | 19.80 | 21.29 | 21.29 | 10.03% | 168,762 |
| Nov 12, 2025 | 22.50 | 22.85 | 19.26 | 19.35 | 19.35 | -9.11% | 409,460 |
| Nov 11, 2025 | 21.29 | 21.29 | 20.36 | 21.29 | 21.29 | 10.03% | 586,753 |
| Nov 10, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 10.01% | 21,852 |
| Nov 7, 2025 | 15.80 | 17.59 | 14.52 | 17.59 | 17.59 | 10.01% | 177,278 |
| Nov 6, 2025 | 15.95 | 16.00 | 15.43 | 15.99 | 15.99 | 0.25% | 21,408 |
| Nov 5, 2025 | 15.62 | 16.60 | 15.50 | 15.95 | 15.95 | -2.68% | 39,265 |
| Nov 4, 2025 | 16.26 | 16.39 | 16.00 | 16.39 | 16.39 | 1.05% | 50,096 |
| Nov 3, 2025 | 16.43 | 16.70 | 15.01 | 16.22 | 16.22 | -1.28% | 41,555 |
| Oct 31, 2025 | 16.90 | 16.90 | 16.00 | 16.43 | 16.43 | 4.92% | 124,457 |
| Oct 30, 2025 | 14.90 | 16.95 | 14.90 | 15.66 | 15.66 | -3.45% | 35,330 |
| Oct 29, 2025 | 16.00 | 17.00 | 16.00 | 16.22 | 16.22 | 0.62% | 45,468 |
| Oct 28, 2025 | 16.54 | 16.79 | 16.00 | 16.12 | 16.12 | -3.65% | 38,942 |
| Oct 27, 2025 | 16.55 | 17.00 | 16.55 | 16.73 | 16.73 | -1.70% | 20,355 |
| Oct 24, 2025 | 17.05 | 18.00 | 17.05 | 17.02 | 17.02 | - | 190 |
| Oct 23, 2025 | 17.43 | 17.43 | 17.00 | 17.02 | 17.02 | -2.07% | 2,074 |
| Oct 22, 2025 | 17.00 | 17.67 | 16.09 | 17.38 | 17.38 | 1.64% | 19,765 |
| Oct 21, 2025 | 17.95 | 17.95 | 16.87 | 17.10 | 17.10 | -4.74% | 29,059 |
| Oct 20, 2025 | 18.45 | 18.45 | 17.30 | 17.95 | 17.95 | 1.87% | 13,142 |
| Oct 17, 2025 | 17.58 | 18.65 | 17.40 | 17.62 | 17.62 | -2.33% | 63,765 |
| Oct 16, 2025 | 19.00 | 19.00 | 17.66 | 18.04 | 18.04 | -6.67% | 140,660 |
| Oct 15, 2025 | 21.00 | 21.00 | 18.93 | 19.33 | 19.33 | -5.34% | 102,080 |
| Oct 14, 2025 | 22.29 | 22.40 | 19.20 | 20.42 | 20.42 | 0.29% | 365,182 |
| Oct 13, 2025 | 18.10 | 20.36 | 16.76 | 20.36 | 20.36 | 9.99% | 1,239,876 |
| Oct 10, 2025 | 18.89 | 18.89 | 17.00 | 18.51 | 18.51 | 7.80% | 1,425,058 |
| Oct 9, 2025 | 15.65 | 17.17 | 15.65 | 17.17 | 17.17 | 9.99% | 916,958 |
| Oct 8, 2025 | 17.01 | 18.69 | 15.29 | 15.61 | 15.61 | -8.12% | 5,774,122 |
| Oct 7, 2025 | 16.02 | 17.00 | 16.02 | 16.99 | 16.99 | 6.05% | 4,437 |
| Oct 6, 2025 | 17.00 | 17.00 | 16.00 | 16.02 | 16.02 | -5.76% | 6,817 |
| Oct 3, 2025 | 17.18 | 17.18 | 16.00 | 17.00 | 17.00 | -0.23% | 8,633 |
| Oct 2, 2025 | 17.06 | 17.70 | 16.11 | 17.04 | 17.04 | -2.68% | 1,248 |
| Oct 1, 2025 | 17.01 | 18.60 | 17.00 | 17.51 | 17.51 | 2.94% | 3,116 |
| Sep 30, 2025 | 18.00 | 18.00 | 16.61 | 17.01 | 17.01 | -5.50% | 5,229 |
| Sep 29, 2025 | 18.40 | 18.40 | 18.00 | 18.00 | 18.00 | - | 1,701 |
| Sep 26, 2025 | 18.10 | 18.25 | 18.00 | 18.00 | 18.00 | 0.11% | 21,680 |
| Sep 25, 2025 | 18.00 | 18.40 | 17.50 | 17.98 | 17.98 | 5.45% | 7,194 |
| Sep 24, 2025 | 16.20 | 18.09 | 16.20 | 17.05 | 17.05 | -4.43% | 12,543 |
| Sep 23, 2025 | 18.64 | 18.64 | 17.12 | 17.84 | 17.84 | -0.61% | 46,972 |
| Sep 22, 2025 | 18.00 | 19.25 | 17.25 | 17.95 | 17.95 | 1.24% | 65,086 |
| Sep 19, 2025 | 18.87 | 18.87 | 17.11 | 17.73 | 17.73 | -1.99% | 15,047 |
| Sep 18, 2025 | 18.49 | 18.49 | 17.00 | 18.09 | 18.09 | 5.60% | 34,204 |
| Sep 17, 2025 | 17.50 | 18.00 | 17.00 | 17.13 | 17.13 | -4.19% | 16,619 |
| Sep 16, 2025 | 18.00 | 18.90 | 17.85 | 17.88 | 17.88 | 0.17% | 133,398 |
| Sep 15, 2025 | 17.85 | 17.85 | 16.71 | 17.85 | 17.85 | 9.98% | 281,620 |
| Sep 12, 2025 | 14.60 | 16.23 | 14.60 | 16.23 | 16.23 | 10.03% | 48,080 |
| Sep 11, 2025 | 15.05 | 15.75 | 14.75 | 14.75 | 14.75 | - | 8,970 |
| Sep 10, 2025 | 14.85 | 14.85 | 14.30 | 14.75 | 14.75 | -3.02% | 7,078 |
| Sep 9, 2025 | 15.21 | 15.29 | 14.66 | 15.21 | 15.21 | - | 284 |
| Sep 8, 2025 | 14.46 | 15.36 | 14.46 | 15.21 | 15.21 | -0.91% | 2,577 |
| Sep 5, 2025 | 15.90 | 15.90 | 14.55 | 15.35 | 15.35 | 4.28% | 2,725 |
| Sep 4, 2025 | 14.65 | 15.49 | 14.65 | 14.72 | 14.72 | 0.75% | 23,536 |
| Sep 3, 2025 | 14.67 | 15.30 | 14.10 | 14.61 | 14.61 | -0.34% | 32,319 |
| Sep 2, 2025 | 14.99 | 14.99 | 13.85 | 14.66 | 14.66 | -1.21% | 15,532 |
| Sep 1, 2025 | 14.92 | 15.25 | 14.10 | 14.84 | 14.84 | -0.54% | 9,376 |
| Aug 29, 2025 | 14.50 | 15.50 | 14.50 | 14.92 | 14.92 | 2.19% | 3,157 |
| Aug 28, 2025 | 14.50 | 15.90 | 14.00 | 14.60 | 14.60 | -2.14% | 14,261 |
| Aug 27, 2025 | 15.49 | 15.80 | 14.01 | 14.92 | 14.92 | -3.68% | 12,279 |
| Aug 26, 2025 | 16.60 | 16.60 | 15.11 | 15.49 | 15.49 | -6.12% | 41,875 |
| Aug 25, 2025 | 18.41 | 18.59 | 16.05 | 16.50 | 16.50 | -7.30% | 207,297 |
| Aug 22, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 10.01% | 16,182 |
| Aug 21, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 9.99% | 50,106 |
| Aug 20, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 10.02% | 18,365 |
| Aug 19, 2025 | 11.25 | 13.37 | 11.25 | 13.37 | 13.37 | 10.04% | 55,740 |
| Aug 18, 2025 | 11.99 | 12.15 | 11.90 | 12.15 | 12.15 | 6.49% | 26,724 |
| Aug 15, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - | 40 |
| Aug 13, 2025 | 11.99 | 11.99 | 11.30 | 11.41 | 11.41 | -2.14% | 1,360 |
| Aug 11, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - | 1 |
| Aug 8, 2025 | 12.40 | 12.40 | 11.15 | 11.66 | 11.66 | - | 5 |
| Aug 7, 2025 | 11.11 | 11.11 | 11.11 | 11.66 | 11.66 | - | 1 |
| Aug 5, 2025 | 11.10 | 11.10 | 11.10 | 11.66 | 11.66 | - | 100 |
| Aug 4, 2025 | 11.11 | 11.11 | 11.10 | 11.66 | 11.66 | - | 300 |
| Aug 1, 2025 | 11.26 | 12.25 | 11.25 | 11.66 | 11.66 | -2.02% | 2,871 |
| Jul 31, 2025 | 11.96 | 11.96 | 11.25 | 11.90 | 11.90 | -0.83% | 29,231 |
| Jul 29, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 3 |
| Jul 28, 2025 | 12.51 | 12.51 | 12.00 | 12.00 | 12.00 | -1.56% | 12,428 |
| Jul 25, 2025 | 12.88 | 12.88 | 12.00 | 12.19 | 12.19 | -2.48% | 801 |
| Jul 24, 2025 | 11.94 | 12.50 | 11.94 | 12.50 | 12.50 | 0.97% | 15,692 |
| Jul 23, 2025 | 11.01 | 12.50 | 11.01 | 12.38 | 12.38 | 5.81% | 33,700 |
| Jul 22, 2025 | 11.75 | 11.75 | 11.70 | 11.70 | 11.70 | 3.63% | 2,118 |
| Jul 21, 2025 | 11.26 | 11.26 | 10.61 | 11.29 | 11.29 | - | 225 |
| Jul 18, 2025 | 11.20 | 12.24 | 11.20 | 11.29 | 11.29 | -3.83% | 1,100 |
| Jul 17, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 0.95% | 1,031 |
| Jul 16, 2025 | 11.75 | 12.25 | 11.30 | 11.63 | 11.63 | -1.02% | 1,502 |
| Jul 15, 2025 | 12.00 | 12.00 | 11.75 | 11.75 | 11.75 | -5.77% | 2,003 |