Sitara Energy Limited (PSX:SEL)
Pakistan
· Delayed Price · Currency is PKR 28.42
-0.84 (-2.87%)
At close: Apr 27, 2026
Sitara Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 28.75 | 29.50 | 28.10 | 28.42 | 28.42 | -2.87% | 4,501 |
| Apr 24, 2026 | 25.65 | 29.98 | 25.65 | 29.26 | 29.26 | 6.36% | 3,978 |
| Apr 23, 2026 | 27.50 | 28.65 | 27.00 | 27.51 | 27.51 | 0.66% | 11,017 |
| Apr 22, 2026 | 27.50 | 27.75 | 26.54 | 27.33 | 27.33 | 0.22% | 1,781 |
| Apr 21, 2026 | 28.87 | 28.87 | 27.00 | 27.27 | 27.27 | -1.27% | 15,707 |
| Apr 20, 2026 | 26.05 | 28.99 | 26.05 | 27.62 | 27.62 | 0.15% | 7,466 |
| Apr 17, 2026 | 27.02 | 28.00 | 27.00 | 27.58 | 27.58 | -1.85% | 10,036 |
| Apr 16, 2026 | 28.46 | 28.46 | 27.51 | 28.10 | 28.10 | -1.26% | 17,175 |
| Apr 15, 2026 | 29.45 | 29.45 | 27.51 | 28.46 | 28.46 | 3.42% | 17,016 |
| Apr 14, 2026 | 28.28 | 28.29 | 27.21 | 27.52 | 27.52 | 1.18% | 21,588 |
| Apr 13, 2026 | 26.51 | 28.50 | 26.50 | 27.20 | 27.20 | -7.29% | 30,918 |
| Apr 10, 2026 | 27.99 | 30.20 | 26.12 | 29.34 | 29.34 | 4.82% | 20,880 |
| Apr 9, 2026 | 27.70 | 28.75 | 26.71 | 27.99 | 27.99 | 2.15% | 24,924 |
| Apr 8, 2026 | 26.99 | 27.76 | 25.00 | 27.40 | 27.40 | 8.56% | 43,113 |
| Apr 7, 2026 | 24.49 | 25.99 | 24.16 | 25.24 | 25.24 | 3.06% | 721 |
| Apr 6, 2026 | 25.97 | 25.97 | 23.55 | 24.49 | 24.49 | -2.04% | 2,938 |
| Apr 3, 2026 | 24.01 | 27.84 | 24.01 | 25.00 | 25.00 | -2.31% | 10,135 |
| Apr 2, 2026 | 25.97 | 25.98 | 24.17 | 25.59 | 25.59 | -1.50% | 16,458 |
| Apr 1, 2026 | 24.98 | 26.47 | 23.80 | 25.98 | 25.98 | 7.98% | 52,107 |
| Mar 31, 2026 | 24.77 | 24.77 | 22.22 | 24.06 | 24.06 | 5.57% | 14,186 |
| Mar 30, 2026 | 23.71 | 24.99 | 22.00 | 22.79 | 22.79 | -3.76% | 11,112 |
| Mar 27, 2026 | 22.67 | 25.00 | 22.67 | 23.68 | 23.68 | -2.63% | 6,389 |
| Mar 26, 2026 | 25.49 | 25.49 | 22.30 | 24.32 | 24.32 | -1.86% | 14,810 |
| Mar 25, 2026 | 23.72 | 24.98 | 23.30 | 24.78 | 24.78 | 5.22% | 12,792 |
| Mar 24, 2026 | 26.50 | 26.50 | 23.50 | 23.55 | 23.55 | -5.65% | 5,940 |
| Mar 19, 2026 | 26.49 | 26.49 | 23.40 | 24.96 | 24.96 | 0.20% | 4,056 |
| Mar 18, 2026 | 26.00 | 26.00 | 22.81 | 24.91 | 24.91 | 0.69% | 15,894 |
| Mar 17, 2026 | 25.79 | 26.39 | 23.16 | 24.74 | 24.74 | -1.47% | 1,345 |
| Mar 16, 2026 | 26.49 | 26.49 | 23.37 | 25.11 | 25.11 | - | 247 |
| Mar 13, 2026 | 27.00 | 27.00 | 24.64 | 25.11 | 25.11 | -5.21% | 3,095 |
| Mar 12, 2026 | 27.36 | 27.36 | 24.30 | 26.49 | 26.49 | 1.11% | 17,806 |
| Mar 11, 2026 | 28.76 | 28.76 | 26.00 | 26.20 | 26.20 | -1.76% | 7,398 |
| Mar 10, 2026 | 27.75 | 28.58 | 24.42 | 26.67 | 26.67 | 2.66% | 47,168 |
| Mar 9, 2026 | 23.39 | 25.90 | 23.39 | 25.98 | 25.98 | - | 151 |
| Mar 6, 2026 | 27.98 | 27.99 | 25.50 | 25.98 | 25.98 | -1.14% | 27,602 |
| Mar 5, 2026 | 24.95 | 26.28 | 24.89 | 26.28 | 26.28 | 10.00% | 19,856 |
| Mar 4, 2026 | 25.94 | 25.94 | 22.30 | 23.89 | 23.89 | -1.44% | 1,458 |
| Mar 3, 2026 | 24.05 | 25.97 | 24.05 | 24.24 | 24.24 | -7.23% | 10,342 |
| Mar 2, 2026 | 25.01 | 29.89 | 24.67 | 26.13 | 26.13 | -4.67% | 22,552 |
| Feb 27, 2026 | 28.99 | 28.99 | 26.51 | 27.41 | 27.41 | -3.11% | 17,454 |
| Feb 26, 2026 | 29.00 | 29.00 | 27.00 | 28.29 | 28.29 | -1.15% | 955 |
| Feb 25, 2026 | 28.11 | 29.90 | 27.89 | 28.62 | 28.62 | -0.59% | 4,823 |
| Feb 24, 2026 | 25.03 | 28.84 | 25.03 | 28.79 | 28.79 | 6.59% | 8,351 |
| Feb 23, 2026 | 27.02 | 28.85 | 27.00 | 27.01 | 27.01 | -2.35% | 2,253 |
| Feb 20, 2026 | 26.75 | 28.78 | 26.75 | 27.66 | 27.66 | -3.25% | 3,040 |
| Feb 19, 2026 | 30.00 | 30.00 | 28.37 | 28.59 | 28.59 | -5.89% | 4,152 |
| Feb 18, 2026 | 28.30 | 30.90 | 28.25 | 30.38 | 30.38 | 6.22% | 10,501 |
| Feb 17, 2026 | 28.90 | 28.90 | 28.00 | 28.60 | 28.60 | -0.94% | 16,651 |
| Feb 16, 2026 | 32.84 | 32.84 | 28.50 | 28.87 | 28.87 | -6.78% | 70,636 |
| Feb 13, 2026 | 28.84 | 30.97 | 27.65 | 30.97 | 30.97 | 10.02% | 105,134 |
| Feb 12, 2026 | 29.99 | 29.99 | 27.01 | 28.15 | 28.15 | -2.53% | 6,918 |
| Feb 11, 2026 | 28.11 | 29.77 | 28.00 | 28.88 | 28.88 | 0.38% | 11,466 |
| Feb 10, 2026 | 30.55 | 30.55 | 28.65 | 28.77 | 28.77 | -2.77% | 16,180 |
| Feb 9, 2026 | 29.01 | 30.51 | 29.01 | 29.59 | 29.59 | -2.08% | 8,443 |
| Feb 6, 2026 | 28.82 | 31.95 | 28.82 | 30.22 | 30.22 | -2.45% | 22,420 |
| Feb 4, 2026 | 30.88 | 32.00 | 30.30 | 30.98 | 30.98 | 3.82% | 62,904 |
| Feb 3, 2026 | 28.25 | 30.99 | 27.56 | 29.84 | 29.84 | 3.36% | 30,235 |
| Feb 2, 2026 | 29.78 | 30.96 | 27.43 | 28.87 | 28.87 | -3.61% | 17,852 |
| Jan 30, 2026 | 29.32 | 32.24 | 28.01 | 29.95 | 29.95 | 2.15% | 5,576 |
| Jan 29, 2026 | 30.21 | 30.55 | 28.02 | 29.32 | 29.32 | -2.27% | 23,551 |
| Jan 28, 2026 | 29.61 | 31.58 | 28.00 | 30.00 | 30.00 | 0.64% | 38,893 |
| Jan 27, 2026 | 30.00 | 30.49 | 28.00 | 29.81 | 29.81 | -2.07% | 43,828 |
| Jan 26, 2026 | 30.15 | 30.85 | 28.31 | 30.44 | 30.44 | 0.96% | 19,551 |
| Jan 23, 2026 | 31.88 | 31.88 | 29.27 | 30.15 | 30.15 | -2.43% | 19,635 |
| Jan 22, 2026 | 31.99 | 31.99 | 30.05 | 30.90 | 30.90 | -0.45% | 24,151 |
| Jan 21, 2026 | 32.98 | 32.98 | 30.80 | 31.04 | 31.04 | -3.54% | 56,862 |
| Jan 20, 2026 | 32.20 | 33.90 | 31.02 | 32.18 | 32.18 | 1.00% | 54,543 |
| Jan 19, 2026 | 32.38 | 32.70 | 29.59 | 31.86 | 31.86 | -3.10% | 84,316 |
| Jan 16, 2026 | 33.98 | 33.98 | 32.05 | 32.88 | 32.88 | 0.46% | 7,751 |
| Jan 15, 2026 | 34.97 | 34.97 | 32.50 | 32.73 | 32.73 | -1.30% | 15,700 |
| Jan 14, 2026 | 33.26 | 34.79 | 33.00 | 33.16 | 33.16 | -2.64% | 36,904 |
| Jan 13, 2026 | 34.89 | 35.50 | 33.00 | 34.06 | 34.06 | 0.41% | 106,511 |
| Jan 12, 2026 | 33.69 | 35.00 | 32.62 | 33.92 | 33.92 | 4.08% | 61,758 |
| Jan 9, 2026 | 34.29 | 34.99 | 31.22 | 32.59 | 32.59 | -4.96% | 65,467 |
| Jan 8, 2026 | 34.25 | 35.45 | 34.10 | 34.29 | 34.29 | -0.84% | 40,821 |
| Jan 7, 2026 | 35.25 | 35.25 | 34.10 | 34.58 | 34.58 | -1.90% | 55,360 |
| Jan 6, 2026 | 35.49 | 36.00 | 35.00 | 35.25 | 35.25 | -0.56% | 19,141 |
| Jan 5, 2026 | 35.00 | 36.50 | 34.21 | 35.45 | 35.45 | -3.93% | 88,693 |
| Jan 2, 2026 | 38.12 | 38.99 | 36.25 | 36.90 | 36.90 | -2.89% | 49,252 |
| Jan 1, 2026 | 38.49 | 41.88 | 37.50 | 38.00 | 38.00 | -1.27% | 260,784 |
| Dec 31, 2025 | 34.90 | 38.49 | 34.90 | 38.49 | 38.49 | 10.00% | 143,461 |
| Dec 30, 2025 | 34.05 | 37.50 | 34.05 | 34.99 | 34.99 | -0.34% | 84,544 |
| Dec 29, 2025 | 35.99 | 35.99 | 33.55 | 35.11 | 35.11 | -1.54% | 37,520 |
| Dec 26, 2025 | 36.00 | 36.97 | 34.02 | 35.66 | 35.66 | -2.52% | 46,199 |
| Dec 24, 2025 | 36.43 | 38.80 | 32.20 | 36.58 | 36.58 | 2.90% | 61,962 |
| Dec 23, 2025 | 37.98 | 37.98 | 35.10 | 35.55 | 35.55 | -4.26% | 101,787 |
| Dec 22, 2025 | 39.20 | 40.59 | 36.31 | 37.13 | 37.13 | -5.57% | 97,905 |
| Dec 19, 2025 | 43.93 | 43.93 | 38.75 | 39.32 | 39.32 | -5.16% | 778,645 |
| Dec 18, 2025 | 40.84 | 41.46 | 40.00 | 41.46 | 41.46 | 10.00% | 208,344 |
| Dec 17, 2025 | 35.00 | 37.69 | 35.00 | 37.69 | 37.69 | 10.01% | 219,454 |
| Dec 16, 2025 | 35.50 | 35.77 | 32.00 | 34.26 | 34.26 | -2.09% | 209,446 |
| Dec 15, 2025 | 37.00 | 37.50 | 34.12 | 34.99 | 34.99 | -7.21% | 272,427 |
| Dec 12, 2025 | 38.99 | 38.99 | 36.18 | 37.71 | 37.71 | -2.13% | 125,548 |
| Dec 11, 2025 | 37.40 | 40.48 | 33.71 | 38.53 | 38.53 | 3.02% | 796,661 |
| Dec 10, 2025 | 45.56 | 45.56 | 37.28 | 37.40 | 37.40 | -9.71% | 2,510,430 |
| Dec 9, 2025 | 41.42 | 41.42 | 41.42 | 41.42 | 41.42 | 10.01% | 35,219 |
| Dec 8, 2025 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | 9.99% | 95,974 |
| 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 |