Sitara Peroxide Limited (PSX:SPL)
Pakistan
· Delayed Price · Currency is PKR 38.36
-1.24 (-3.13%)
At close: Mar 6, 2026
Sitara Peroxide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 37.00 | 39.60 | 36.00 | 39.60 | 39.60 | 10.00% | 8,460 |
| Mar 4, 2026 | 37.98 | 37.98 | 34.10 | 36.00 | 36.00 | 2.68% | 4,350 |
| Mar 3, 2026 | 37.49 | 38.01 | 33.77 | 35.06 | 35.06 | -6.56% | 17,579 |
| Mar 2, 2026 | 43.00 | 43.00 | 37.32 | 37.52 | 37.52 | -9.52% | 24,200 |
| Feb 27, 2026 | 40.10 | 41.98 | 40.10 | 41.47 | 41.47 | 1.87% | 5,038 |
| Feb 26, 2026 | 41.57 | 41.57 | 40.10 | 40.71 | 40.71 | -2.12% | 5,624 |
| Feb 25, 2026 | 44.00 | 44.00 | 41.50 | 41.59 | 41.59 | -3.68% | 8,226 |
| Feb 24, 2026 | 46.51 | 46.51 | 42.51 | 43.18 | 43.18 | -8.58% | 15,526 |
| Feb 23, 2026 | 49.00 | 49.10 | 46.50 | 47.23 | 47.23 | -2.86% | 7,923 |
| Feb 20, 2026 | 51.99 | 51.99 | 48.50 | 48.62 | 48.62 | -1.80% | 3,495 |
| Feb 19, 2026 | 54.35 | 54.35 | 49.00 | 49.51 | 49.51 | -1.77% | 5,900 |
| Feb 18, 2026 | 50.00 | 50.99 | 49.00 | 50.40 | 50.40 | -0.43% | 9,432 |
| Feb 17, 2026 | 54.10 | 54.87 | 50.00 | 50.62 | 50.62 | -5.84% | 18,858 |
| Feb 16, 2026 | 59.00 | 59.00 | 53.50 | 53.76 | 53.76 | -4.44% | 7,507 |
| Feb 13, 2026 | 55.00 | 57.50 | 53.11 | 56.26 | 56.26 | 4.81% | 21,787 |
| Feb 12, 2026 | 59.98 | 59.98 | 53.00 | 53.68 | 53.68 | -6.77% | 24,508 |
| Feb 11, 2026 | 58.49 | 58.49 | 56.66 | 57.58 | 57.58 | 0.07% | 5,077 |
| Feb 10, 2026 | 58.35 | 58.36 | 57.50 | 57.54 | 57.54 | -1.41% | 22,492 |
| Feb 9, 2026 | 60.81 | 60.99 | 57.20 | 58.36 | 58.36 | -4.03% | 30,028 |
| Feb 6, 2026 | 61.39 | 61.98 | 60.00 | 60.81 | 60.81 | -0.62% | 16,303 |
| Feb 4, 2026 | 61.00 | 62.50 | 60.09 | 61.19 | 61.19 | -1.26% | 18,084 |
| Feb 3, 2026 | 62.07 | 63.49 | 60.01 | 61.97 | 61.97 | -2.50% | 14,257 |
| Feb 2, 2026 | 60.06 | 66.49 | 60.06 | 63.56 | 63.56 | 2.20% | 12,737 |
| Jan 30, 2026 | 58.03 | 65.00 | 58.03 | 62.19 | 62.19 | 0.03% | 46,179 |
| Jan 29, 2026 | 63.01 | 64.29 | 62.00 | 62.17 | 62.17 | -1.46% | 23,132 |
| Jan 28, 2026 | 65.50 | 65.50 | 63.00 | 63.09 | 63.09 | -1.93% | 24,823 |
| Jan 27, 2026 | 65.00 | 65.89 | 64.30 | 64.33 | 64.33 | -2.94% | 32,646 |
| Jan 26, 2026 | 69.99 | 69.99 | 64.51 | 66.28 | 66.28 | -0.57% | 16,135 |
| Jan 23, 2026 | 67.00 | 68.90 | 66.12 | 66.66 | 66.66 | -2.19% | 18,295 |
| Jan 22, 2026 | 68.00 | 68.83 | 64.01 | 68.15 | 68.15 | 1.47% | 45,522 |
| Jan 21, 2026 | 68.00 | 69.49 | 67.00 | 67.16 | 67.16 | -2.61% | 50,956 |
| Jan 20, 2026 | 69.97 | 69.98 | 67.80 | 68.96 | 68.96 | 1.71% | 75,891 |
| Jan 19, 2026 | 66.50 | 70.88 | 66.50 | 67.80 | 67.80 | 1.83% | 44,038 |
| Jan 16, 2026 | 68.41 | 70.78 | 66.00 | 66.58 | 66.58 | -1.25% | 44,158 |
| Jan 15, 2026 | 69.00 | 69.60 | 66.00 | 67.42 | 67.42 | -3.64% | 51,726 |
| Jan 14, 2026 | 74.99 | 74.99 | 69.50 | 69.97 | 69.97 | -5.83% | 145,900 |
| Jan 13, 2026 | 71.90 | 75.72 | 71.00 | 74.30 | 74.30 | 7.93% | 2,622,068 |
| Jan 12, 2026 | 63.00 | 68.84 | 60.17 | 68.84 | 68.84 | 10.00% | 162,107 |
| Jan 9, 2026 | 62.50 | 64.99 | 62.00 | 62.58 | 62.58 | -1.40% | 42,933 |
| Jan 8, 2026 | 63.00 | 66.80 | 63.00 | 63.47 | 63.47 | -0.60% | 1,558,420 |
| Jan 7, 2026 | 64.10 | 64.99 | 63.50 | 63.85 | 63.85 | -0.51% | 23,617 |
| Jan 6, 2026 | 66.50 | 66.50 | 64.00 | 64.18 | 64.18 | -4.05% | 86,020 |
| Jan 5, 2026 | 66.80 | 68.00 | 65.24 | 66.89 | 66.89 | 0.16% | 47,443 |
| Jan 2, 2026 | 70.63 | 70.64 | 65.50 | 66.78 | 66.78 | -5.46% | 122,883 |
| Jan 1, 2026 | 76.79 | 76.79 | 70.00 | 70.64 | 70.64 | 0.51% | 367,654 |
| Dec 31, 2025 | 65.00 | 70.28 | 65.00 | 70.28 | 70.28 | 10.00% | 141,145 |
| Dec 30, 2025 | 58.05 | 63.89 | 58.02 | 63.89 | 63.89 | 10.00% | 181,917 |
| Dec 29, 2025 | 60.02 | 60.98 | 57.50 | 58.08 | 58.08 | -2.39% | 45,359 |
| Dec 26, 2025 | 59.01 | 65.75 | 58.00 | 59.50 | 59.50 | -2.40% | 162,364 |
| Dec 24, 2025 | 63.03 | 64.00 | 60.00 | 60.96 | 60.96 | -3.94% | 85,448 |
| Dec 23, 2025 | 64.48 | 69.00 | 61.10 | 63.46 | 63.46 | -1.57% | 220,662 |
| Dec 22, 2025 | 70.62 | 70.98 | 64.05 | 64.47 | 64.47 | -8.71% | 170,753 |
| Dec 19, 2025 | 78.00 | 78.00 | 69.73 | 70.62 | 70.62 | -1.63% | 212,510 |
| Dec 18, 2025 | 75.88 | 75.88 | 71.00 | 71.79 | 71.79 | -1.22% | 179,366 |
| Dec 17, 2025 | 75.20 | 81.00 | 72.00 | 72.68 | 72.68 | -8.07% | 250,438 |
| Dec 16, 2025 | 87.36 | 89.00 | 78.62 | 79.06 | 79.06 | -9.50% | 301,738 |
| Dec 15, 2025 | 89.97 | 91.90 | 81.69 | 87.36 | 87.36 | -2.45% | 329,096 |
| Dec 12, 2025 | 93.00 | 97.41 | 84.00 | 89.55 | 89.55 | 1.13% | 1,021,935 |
| Dec 11, 2025 | 73.01 | 88.55 | 73.01 | 88.55 | 88.55 | 10.00% | 2,008,358 |
| Dec 10, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -10.00% | 32,854 |
| Dec 9, 2025 | 89.44 | 89.44 | 89.44 | 89.44 | 89.44 | -10.00% | 12,315 |
| Dec 8, 2025 | 99.38 | 104.96 | 99.38 | 99.38 | 99.38 | -10.00% | 113,266 |
| 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 |