Citi Pharma Limited (PSX:CPHL)
Pakistan · Delayed Price · Currency is PKR 81.50
+0.13 (0.16%)
At close: Aug 1, 2025
Citi Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 81.35 | 81.89 | 80.88 | 81.50 | 81.50 | 0.16% | 1,013,779 |
| Jul 31, 2025 | 82.05 | 82.55 | 81.21 | 81.37 | 81.37 | -0.63% | 676,907 |
| Jul 30, 2025 | 81.90 | 82.55 | 81.35 | 81.89 | 81.89 | 0.15% | 719,822 |
| Jul 29, 2025 | 83.52 | 84.26 | 81.48 | 81.77 | 81.77 | -1.54% | 2,429,884 |
| Jul 28, 2025 | 83.40 | 84.00 | 81.50 | 83.05 | 83.05 | 2.09% | 3,821,855 |
| Jul 25, 2025 | 81.55 | 82.15 | 81.05 | 81.35 | 81.35 | -0.23% | 2,724,988 |
| Jul 24, 2025 | 81.87 | 82.29 | 81.30 | 81.54 | 81.54 | -0.48% | 1,072,618 |
| Jul 23, 2025 | 83.00 | 83.75 | 81.88 | 81.93 | 81.93 | -1.19% | 3,039,168 |
| Jul 22, 2025 | 82.69 | 83.99 | 82.69 | 82.92 | 82.92 | 0.28% | 1,399,739 |
| Jul 21, 2025 | 83.00 | 83.65 | 82.56 | 82.69 | 82.69 | -0.78% | 956,948 |
| Jul 18, 2025 | 85.35 | 85.50 | 83.11 | 83.34 | 83.34 | -1.55% | 929,088 |
| Jul 17, 2025 | 84.42 | 85.50 | 84.32 | 84.65 | 84.65 | 0.76% | 2,437,689 |
| Jul 16, 2025 | 84.20 | 84.80 | 83.60 | 84.01 | 84.01 | -0.43% | 1,398,439 |
| Jul 15, 2025 | 86.81 | 87.49 | 84.02 | 84.37 | 84.37 | -2.70% | 1,915,720 |
| Jul 14, 2025 | 88.11 | 89.00 | 86.40 | 86.71 | 86.71 | -0.85% | 2,897,789 |
| Jul 11, 2025 | 86.29 | 88.45 | 85.76 | 87.45 | 87.45 | 1.60% | 1,989,040 |
| Jul 10, 2025 | 86.95 | 87.66 | 86.00 | 86.07 | 86.07 | -0.93% | 1,359,011 |
| Jul 9, 2025 | 88.40 | 88.40 | 86.51 | 86.88 | 86.88 | -1.72% | 1,761,031 |
| Jul 8, 2025 | 89.55 | 90.30 | 88.11 | 88.40 | 88.40 | -1.00% | 3,897,050 |
| Jul 7, 2025 | 88.85 | 90.60 | 88.70 | 89.29 | 89.29 | 1.00% | 4,719,479 |
| Jul 4, 2025 | 90.05 | 90.90 | 87.80 | 88.41 | 88.41 | -2.00% | 2,399,271 |
| Jul 3, 2025 | 92.50 | 92.89 | 89.65 | 90.21 | 90.21 | -2.24% | 7,824,202 |
| Jul 2, 2025 | 87.25 | 93.35 | 86.65 | 92.28 | 92.28 | 7.72% | 23,206,380 |
| Jul 1, 2025 | 84.50 | 87.13 | 83.75 | 85.67 | 85.67 | 2.02% | 4,565,023 |
| Jun 30, 2025 | 84.20 | 84.80 | 83.60 | 83.97 | 83.97 | -0.04% | 916,617 |
| Jun 27, 2025 | 84.10 | 85.10 | 83.85 | 84.00 | 84.00 | -0.10% | 1,398,466 |
| Jun 26, 2025 | 85.30 | 85.60 | 83.81 | 84.08 | 84.08 | -0.71% | 1,717,363 |
| Jun 25, 2025 | 84.10 | 85.10 | 82.81 | 84.68 | 84.68 | 1.50% | 2,136,446 |
| Jun 24, 2025 | 80.50 | 83.70 | 80.50 | 83.43 | 83.43 | 9.65% | 2,622,131 |
| Jun 23, 2025 | 78.80 | 79.98 | 75.40 | 76.09 | 76.09 | -6.70% | 2,075,727 |
| Jun 20, 2025 | 82.15 | 83.60 | 81.01 | 81.55 | 81.55 | -0.37% | 1,121,335 |
| Jun 19, 2025 | 83.40 | 85.10 | 81.30 | 81.85 | 81.85 | -1.06% | 1,631,138 |
| Jun 18, 2025 | 86.00 | 86.00 | 82.60 | 82.73 | 82.73 | -2.54% | 1,422,852 |
| Jun 17, 2025 | 85.41 | 86.49 | 84.51 | 84.89 | 84.89 | -0.60% | 1,018,361 |
| Jun 16, 2025 | 85.00 | 85.89 | 84.51 | 85.40 | 85.40 | 0.34% | 898,758 |
| Jun 13, 2025 | 84.05 | 86.64 | 83.00 | 85.11 | 85.11 | -3.47% | 3,655,400 |
| Jun 12, 2025 | 90.95 | 91.37 | 87.90 | 88.17 | 88.17 | -2.54% | 4,529,734 |
| Jun 11, 2025 | 90.01 | 92.25 | 89.50 | 90.47 | 90.47 | 2.43% | 9,529,513 |
| Jun 10, 2025 | 88.00 | 88.99 | 86.48 | 88.32 | 88.32 | 2.13% | 4,842,914 |
| Jun 5, 2025 | 87.00 | 88.40 | 86.25 | 86.48 | 86.48 | 0.10% | 3,650,170 |
| Jun 4, 2025 | 85.70 | 87.00 | 85.70 | 86.39 | 86.39 | 0.58% | 1,467,666 |
| Jun 3, 2025 | 85.96 | 86.80 | 85.49 | 85.89 | 85.89 | -0.07% | 1,147,380 |
| Jun 2, 2025 | 86.50 | 87.48 | 85.20 | 85.95 | 85.95 | -0.29% | 1,838,766 |
| May 30, 2025 | 86.85 | 87.50 | 86.00 | 86.20 | 86.20 | -0.59% | 1,803,932 |
| May 29, 2025 | 85.86 | 88.27 | 85.55 | 86.71 | 86.71 | 0.98% | 3,515,371 |
| May 27, 2025 | 83.12 | 87.79 | 83.12 | 85.87 | 85.87 | 2.32% | 5,350,662 |
| May 26, 2025 | 85.00 | 85.50 | 83.50 | 83.92 | 83.92 | -1.21% | 1,338,240 |
| May 23, 2025 | 85.70 | 86.98 | 84.50 | 84.95 | 84.95 | -0.97% | 1,603,111 |
| May 22, 2025 | 85.64 | 89.45 | 85.16 | 85.78 | 85.78 | 0.14% | 4,503,414 |
| May 21, 2025 | 84.16 | 87.50 | 84.16 | 85.66 | 85.66 | 1.04% | 2,768,679 |