Sitara Peroxide Limited (PSX:SPL)
Pakistan
· Delayed Price · Currency is PKR 65.89
+5.99 (10.00%)
At close: Apr 28, 2026
Sitara Peroxide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 62.49 | 65.89 | 61.98 | 65.89 | 65.89 | 10.00% | 168,064 |
| Apr 27, 2026 | 59.90 | 59.90 | 55.25 | 59.90 | 59.90 | 10.01% | 438,851 |
| Apr 24, 2026 | 48.50 | 54.45 | 48.50 | 54.45 | 54.45 | 10.00% | 56,496 |
| Apr 23, 2026 | 49.50 | 51.50 | 48.51 | 49.50 | 49.50 | -1.00% | 12,743 |
| Apr 22, 2026 | 49.25 | 52.00 | 45.50 | 50.00 | 50.00 | -0.75% | 54,279 |
| Apr 21, 2026 | 53.49 | 53.49 | 49.50 | 50.38 | 50.38 | -3.25% | 52,617 |
| Apr 20, 2026 | 56.00 | 56.00 | 51.00 | 52.07 | 52.07 | -6.52% | 61,250 |
| Apr 17, 2026 | 57.17 | 57.50 | 54.26 | 55.70 | 55.70 | -2.71% | 45,800 |
| Apr 16, 2026 | 57.07 | 63.50 | 56.62 | 57.25 | 57.25 | -9.00% | 463,314 |
| Apr 15, 2026 | 62.91 | 62.91 | 62.91 | 62.91 | 62.91 | 10.00% | 16,624 |
| Apr 14, 2026 | 57.19 | 57.19 | 57.19 | 57.19 | 57.19 | 10.00% | 5,345 |
| Apr 13, 2026 | 51.99 | 51.99 | 51.99 | 51.99 | 51.99 | 10.01% | 50,544 |
| Apr 10, 2026 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | 10.01% | 8,027 |
| Apr 9, 2026 | 40.05 | 42.96 | 39.20 | 42.96 | 42.96 | 10.01% | 38,634 |
| Apr 8, 2026 | 36.00 | 39.05 | 36.00 | 39.05 | 39.05 | 10.00% | 26,382 |
| Apr 7, 2026 | 33.51 | 36.99 | 33.51 | 35.50 | 35.50 | 5.31% | 2,225 |
| Apr 6, 2026 | 35.50 | 35.50 | 33.50 | 33.71 | 33.71 | -2.88% | 1,632 |
| Apr 3, 2026 | 35.44 | 35.55 | 34.50 | 34.71 | 34.71 | -2.06% | 3,006 |
| Apr 2, 2026 | 34.49 | 35.50 | 34.49 | 35.44 | 35.44 | 0.40% | 2,997 |
| Apr 1, 2026 | 34.50 | 36.00 | 34.49 | 35.30 | 35.30 | 4.04% | 8,531 |
| Mar 31, 2026 | 33.50 | 34.50 | 33.33 | 33.93 | 33.93 | 0.30% | 4,214 |
| Mar 30, 2026 | 35.90 | 36.47 | 32.27 | 33.83 | 33.83 | -5.66% | 16,007 |
| Mar 27, 2026 | 35.51 | 36.99 | 35.50 | 35.86 | 35.86 | -2.00% | 2,046 |
| Mar 26, 2026 | 34.77 | 37.00 | 34.77 | 36.59 | 36.59 | 1.36% | 8,181 |
| Mar 25, 2026 | 36.79 | 36.79 | 34.50 | 36.10 | 36.10 | 1.43% | 12,401 |
| Mar 24, 2026 | 35.50 | 37.50 | 35.00 | 35.59 | 35.59 | 1.02% | 5,289 |
| Mar 19, 2026 | 34.52 | 35.90 | 34.52 | 35.23 | 35.23 | -1.92% | 1,376 |
| Mar 18, 2026 | 38.49 | 38.49 | 35.00 | 35.92 | 35.92 | 1.93% | 1,564 |
| Mar 17, 2026 | 34.60 | 35.65 | 34.60 | 35.24 | 35.24 | 0.89% | 3,115 |
| Mar 16, 2026 | 36.40 | 36.40 | 32.05 | 34.93 | 34.93 | -1.30% | 13,180 |
| Mar 13, 2026 | 36.20 | 36.25 | 35.24 | 35.39 | 35.39 | -1.97% | 2,186 |
| Mar 12, 2026 | 37.00 | 37.25 | 35.50 | 36.10 | 36.10 | -1.10% | 4,736 |
| Mar 11, 2026 | 37.88 | 37.88 | 36.50 | 36.50 | 36.50 | -3.82% | 2,872 |
| Mar 10, 2026 | 38.49 | 39.50 | 36.90 | 37.95 | 37.95 | 3.77% | 8,530 |
| Mar 9, 2026 | 34.52 | 39.48 | 34.52 | 36.57 | 36.57 | -4.67% | 2,571 |
| Mar 6, 2026 | 39.95 | 39.97 | 37.01 | 38.36 | 38.36 | -3.13% | 8,928 |
| 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 |