Sitara Peroxide Limited (PSX:SPL)
Pakistan
· Delayed Price · Currency is PKR 110.42
-9.78 (-8.14%)
At close: Dec 5, 2025
Sitara Peroxide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 129.88 | 132.22 | 108.18 | 110.42 | 110.42 | -8.14% | 1,713,686 |
| Dec 4, 2025 | 120.20 | 120.20 | 120.00 | 120.20 | 120.20 | 10.00% | 212,328 |
| Dec 3, 2025 | 109.27 | 109.27 | 105.00 | 109.27 | 109.27 | 10.00% | 517,895 |
| Dec 2, 2025 | 99.34 | 99.34 | 99.34 | 99.34 | 99.34 | 10.00% | 114,849 |
| Dec 1, 2025 | 90.31 | 90.31 | 86.50 | 90.31 | 90.31 | 10.00% | 239,997 |
| Nov 28, 2025 | 79.49 | 82.10 | 74.74 | 82.10 | 82.10 | 9.99% | 824,294 |
| Nov 27, 2025 | 74.64 | 74.64 | 74.64 | 74.64 | 74.64 | 10.01% | 245,421 |
| Nov 26, 2025 | 67.88 | 67.88 | 67.00 | 67.85 | 67.85 | 9.95% | 156,623 |
| Nov 25, 2025 | 60.88 | 61.71 | 60.50 | 61.71 | 61.71 | 10.00% | 276,701 |
| Nov 24, 2025 | 56.10 | 56.10 | 53.00 | 56.10 | 56.10 | 10.00% | 303,184 |
| Nov 21, 2025 | 57.26 | 57.26 | 46.85 | 51.00 | 51.00 | -2.02% | 1,717,475 |
| Nov 20, 2025 | 49.98 | 52.05 | 48.80 | 52.05 | 52.05 | 10.00% | 867,717 |
| Nov 19, 2025 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | 10.00% | 145,426 |
| Nov 18, 2025 | 43.02 | 43.02 | 42.00 | 43.02 | 43.02 | 10.00% | 291,228 |
| Nov 17, 2025 | 37.80 | 39.11 | 32.00 | 39.11 | 39.11 | 10.01% | 1,486,327 |
| Nov 14, 2025 | 33.51 | 35.57 | 33.51 | 35.55 | 35.55 | 9.93% | 1,042,485 |
| Nov 13, 2025 | 29.99 | 32.34 | 29.93 | 32.34 | 32.34 | 10.00% | 199,539 |
| Nov 12, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 9.99% | 325,901 |
| Nov 11, 2025 | 24.99 | 26.73 | 24.99 | 26.73 | 26.73 | 10.00% | 650,508 |
| Nov 10, 2025 | 23.15 | 24.30 | 23.08 | 24.30 | 24.30 | 10.00% | 285,091 |
| Nov 7, 2025 | 20.18 | 22.09 | 19.25 | 22.09 | 22.09 | 10.01% | 1,418,657 |
| Nov 6, 2025 | 18.94 | 20.08 | 18.80 | 20.08 | 20.08 | 10.03% | 503,731 |
| Nov 5, 2025 | 18.50 | 18.82 | 18.25 | 18.25 | 18.25 | -1.35% | 1,951 |
| Nov 4, 2025 | 19.49 | 19.49 | 18.50 | 18.50 | 18.50 | -3.04% | 31,832 |
| Nov 3, 2025 | 18.17 | 19.75 | 17.80 | 19.08 | 19.08 | 5.01% | 143,714 |
| Oct 31, 2025 | 18.40 | 18.50 | 18.06 | 18.17 | 18.17 | 0.89% | 2,376 |
| Oct 30, 2025 | 18.00 | 18.75 | 18.00 | 18.01 | 18.01 | -0.50% | 82,431 |
| Oct 29, 2025 | 18.25 | 18.90 | 18.00 | 18.10 | 18.10 | -2.58% | 40,003 |
| Oct 28, 2025 | 19.50 | 20.19 | 18.50 | 18.58 | 18.58 | -4.72% | 197,280 |
| Oct 27, 2025 | 19.51 | 20.00 | 19.50 | 19.50 | 19.50 | -2.45% | 41,254 |
| Oct 24, 2025 | 20.25 | 20.49 | 19.51 | 19.99 | 19.99 | 0.96% | 26,796 |
| Oct 23, 2025 | 20.49 | 20.49 | 19.75 | 19.80 | 19.80 | -1.49% | 12,932 |
| Oct 22, 2025 | 20.50 | 20.50 | 20.01 | 20.10 | 20.10 | -1.18% | 20,011 |
| Oct 21, 2025 | 21.00 | 21.45 | 20.05 | 20.34 | 20.34 | -2.63% | 150,562 |
| Oct 20, 2025 | 19.49 | 20.90 | 18.90 | 20.89 | 20.89 | 9.95% | 999,575 |
| Oct 17, 2025 | 18.78 | 19.48 | 18.71 | 19.00 | 19.00 | 1.60% | 10,957 |
| Oct 16, 2025 | 19.38 | 19.38 | 18.50 | 18.70 | 18.70 | -0.11% | 86,871 |
| Oct 15, 2025 | 19.80 | 19.86 | 18.54 | 18.72 | 18.72 | -4.49% | 61,081 |
| Oct 14, 2025 | 19.35 | 19.70 | 18.61 | 19.60 | 19.60 | 4.26% | 36,936 |
| Oct 13, 2025 | 18.05 | 18.97 | 18.05 | 18.80 | 18.80 | 0.21% | 56,639 |
| Oct 10, 2025 | 19.90 | 19.90 | 18.45 | 18.76 | 18.76 | -5.06% | 73,250 |
| Oct 9, 2025 | 20.57 | 21.50 | 19.31 | 19.76 | 19.76 | -6.75% | 136,064 |
| Oct 8, 2025 | 21.50 | 22.10 | 21.06 | 21.19 | 21.19 | -1.90% | 57,604 |
| Oct 7, 2025 | 21.52 | 21.99 | 21.50 | 21.60 | 21.60 | -1.01% | 41,805 |
| Oct 6, 2025 | 23.30 | 23.30 | 21.16 | 21.82 | 21.82 | -6.99% | 70,519 |
| Oct 3, 2025 | 24.74 | 24.74 | 23.10 | 23.46 | 23.46 | -0.38% | 220,461 |
| Oct 2, 2025 | 23.00 | 23.95 | 22.60 | 23.55 | 23.55 | 3.52% | 256,177 |
| Oct 1, 2025 | 22.82 | 23.30 | 22.60 | 22.75 | 22.75 | -0.87% | 47,610 |
| Sep 30, 2025 | 23.50 | 23.50 | 22.61 | 22.95 | 22.95 | -1.21% | 63,339 |
| Sep 29, 2025 | 23.63 | 24.98 | 23.00 | 23.23 | 23.23 | -1.69% | 228,639 |
| Sep 26, 2025 | 24.00 | 24.50 | 23.50 | 23.63 | 23.63 | -1.91% | 94,080 |
| Sep 25, 2025 | 25.80 | 25.80 | 23.62 | 24.09 | 24.09 | -6.26% | 535,358 |
| Sep 24, 2025 | 23.35 | 25.70 | 23.02 | 25.70 | 25.70 | 10.02% | 1,321,910 |
| Sep 23, 2025 | 24.00 | 24.11 | 23.30 | 23.36 | 23.36 | -2.01% | 95,912 |
| Sep 22, 2025 | 23.86 | 24.95 | 23.61 | 23.84 | 23.84 | -2.45% | 198,556 |
| Sep 19, 2025 | 25.47 | 26.95 | 24.00 | 24.44 | 24.44 | -5.96% | 192,986 |
| Sep 18, 2025 | 26.00 | 28.20 | 25.30 | 25.99 | 25.99 | - | 654,627 |
| Sep 17, 2025 | 23.51 | 25.99 | 23.10 | 25.99 | 25.99 | 9.99% | 889,614 |
| Sep 16, 2025 | 24.99 | 26.98 | 23.13 | 23.63 | 23.63 | -5.02% | 353,508 |
| Sep 15, 2025 | 28.86 | 28.86 | 24.25 | 24.88 | 24.88 | -5.18% | 682,400 |
| Sep 12, 2025 | 25.01 | 26.24 | 25.00 | 26.24 | 26.24 | 10.02% | 251,369 |
| Sep 11, 2025 | 21.90 | 23.85 | 21.30 | 23.85 | 23.85 | 10.01% | 517,334 |
| Sep 10, 2025 | 19.01 | 21.68 | 19.01 | 21.68 | 21.68 | 9.99% | 831,653 |
| Sep 9, 2025 | 19.25 | 19.80 | 18.99 | 19.71 | 19.71 | 1.44% | 80,218 |
| Sep 8, 2025 | 19.49 | 19.50 | 19.03 | 19.43 | 19.43 | 1.62% | 84,272 |
| Sep 5, 2025 | 19.80 | 20.20 | 19.00 | 19.12 | 19.12 | -3.77% | 210,453 |
| Sep 4, 2025 | 20.49 | 21.40 | 19.51 | 19.87 | 19.87 | -1.14% | 582,286 |
| Sep 3, 2025 | 18.50 | 20.10 | 18.50 | 20.10 | 20.10 | 10.02% | 1,074,021 |
| Sep 2, 2025 | 18.80 | 18.95 | 18.25 | 18.27 | 18.27 | -3.44% | 121,714 |
| Sep 1, 2025 | 17.75 | 19.60 | 17.40 | 18.92 | 18.92 | 6.17% | 516,710 |
| Aug 29, 2025 | 17.45 | 18.00 | 17.30 | 17.82 | 17.82 | 1.25% | 10,509 |
| Aug 28, 2025 | 17.69 | 17.75 | 17.25 | 17.60 | 17.60 | 0.23% | 24,112 |
| Aug 27, 2025 | 17.85 | 17.99 | 17.50 | 17.56 | 17.56 | -2.39% | 32,461 |
| Aug 26, 2025 | 18.39 | 18.39 | 17.84 | 17.99 | 17.99 | 0.50% | 11,501 |
| Aug 25, 2025 | 17.84 | 17.99 | 17.83 | 17.90 | 17.90 | -0.67% | 3,049 |
| Aug 22, 2025 | 18.50 | 18.50 | 18.00 | 18.02 | 18.02 | -0.66% | 6,120 |
| Aug 21, 2025 | 18.45 | 18.50 | 18.11 | 18.14 | 18.14 | -1.47% | 34,822 |
| Aug 20, 2025 | 17.80 | 18.49 | 17.51 | 18.41 | 18.41 | 1.60% | 48,410 |
| Aug 19, 2025 | 18.50 | 18.50 | 18.11 | 18.12 | 18.12 | -2.89% | 64,595 |
| Aug 18, 2025 | 18.70 | 18.75 | 18.40 | 18.66 | 18.66 | 0.81% | 76,186 |
| Aug 15, 2025 | 18.20 | 18.74 | 17.55 | 18.51 | 18.51 | 3.64% | 113,338 |
| Aug 13, 2025 | 18.20 | 18.20 | 17.26 | 17.86 | 17.86 | 2.00% | 42,046 |
| Aug 12, 2025 | 17.49 | 17.93 | 17.25 | 17.51 | 17.51 | 1.80% | 65,601 |
| Aug 11, 2025 | 17.62 | 17.89 | 17.10 | 17.20 | 17.20 | -2.38% | 44,189 |
| Aug 8, 2025 | 18.55 | 18.55 | 17.52 | 17.62 | 17.62 | -1.84% | 53,526 |
| Aug 7, 2025 | 18.25 | 18.32 | 17.95 | 17.95 | 17.95 | 0.39% | 44,938 |
| Aug 6, 2025 | 18.45 | 18.47 | 17.81 | 17.88 | 17.88 | -1.11% | 21,677 |
| Aug 5, 2025 | 18.55 | 18.55 | 18.06 | 18.08 | 18.08 | -2.11% | 28,955 |
| Aug 4, 2025 | 18.00 | 18.60 | 17.90 | 18.47 | 18.47 | 2.04% | 45,218 |
| Aug 1, 2025 | 18.00 | 18.49 | 17.92 | 18.10 | 18.10 | -0.55% | 30,902 |
| Jul 31, 2025 | 18.50 | 18.74 | 17.80 | 18.20 | 18.20 | -1.57% | 47,173 |
| Jul 30, 2025 | 18.00 | 18.99 | 17.75 | 18.49 | 18.49 | 2.55% | 371,133 |
| Jul 29, 2025 | 19.00 | 19.16 | 17.76 | 18.03 | 18.03 | -8.10% | 337,895 |
| Jul 28, 2025 | 22.29 | 22.29 | 19.00 | 19.62 | 19.62 | -3.16% | 1,390,854 |
| Jul 25, 2025 | 19.25 | 20.26 | 18.60 | 20.26 | 20.26 | 9.99% | 199,272 |
| Jul 24, 2025 | 18.80 | 19.00 | 18.40 | 18.42 | 18.42 | -0.75% | 35,430 |
| Jul 23, 2025 | 18.14 | 19.40 | 18.14 | 18.56 | 18.56 | 2.37% | 58,732 |
| Jul 22, 2025 | 19.40 | 19.40 | 17.75 | 18.13 | 18.13 | -1.89% | 239,376 |
| Jul 21, 2025 | 21.19 | 21.19 | 18.40 | 18.48 | 18.48 | -5.04% | 891,974 |
| Jul 18, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | 10.01% | 92,847 |