Citi Pharma Limited (PSX:CPHL)
Pakistan · Delayed Price · Currency is PKR 85.40
+0.23 (0.27%)
At close: Dec 1, 2025
Citi Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 85.90 | 86.35 | 84.40 | 85.40 | 85.40 | 0.27% | 891,748 |
| Nov 28, 2025 | 86.50 | 86.88 | 85.00 | 85.17 | 85.17 | -1.76% | 1,878,754 |
| Nov 27, 2025 | 86.00 | 87.25 | 85.60 | 86.70 | 86.70 | 0.99% | 3,187,382 |
| Nov 26, 2025 | 85.60 | 86.00 | 83.00 | 85.85 | 85.85 | 1.31% | 2,828,594 |
| Nov 25, 2025 | 83.19 | 86.90 | 83.19 | 84.74 | 84.74 | 1.86% | 5,861,415 |
| Nov 24, 2025 | 82.00 | 83.90 | 81.99 | 83.19 | 83.19 | 1.97% | 3,202,436 |
| Nov 21, 2025 | 82.00 | 82.35 | 81.18 | 81.58 | 81.58 | -0.15% | 621,444 |
| Nov 20, 2025 | 82.00 | 82.37 | 81.50 | 81.70 | 81.70 | 0.01% | 322,507 |
| Nov 19, 2025 | 81.80 | 82.70 | 81.10 | 81.69 | 81.69 | -0.33% | 637,292 |
| Nov 18, 2025 | 82.60 | 82.99 | 81.51 | 81.96 | 81.96 | 0.10% | 846,208 |
| Nov 17, 2025 | 83.89 | 84.00 | 81.70 | 81.88 | 81.88 | -1.73% | 1,815,037 |
| Nov 14, 2025 | 82.25 | 83.41 | 82.00 | 83.32 | 83.32 | 1.42% | 762,089 |
| Nov 13, 2025 | 81.40 | 82.48 | 81.30 | 82.15 | 82.15 | 1.32% | 644,028 |
| Nov 12, 2025 | 82.00 | 82.77 | 81.00 | 81.08 | 81.08 | -1.04% | 544,217 |
| Nov 11, 2025 | 84.00 | 84.15 | 81.50 | 81.93 | 81.93 | -1.69% | 1,500,364 |
| Nov 10, 2025 | 83.39 | 84.35 | 82.61 | 83.34 | 83.34 | 0.88% | 1,559,424 |
| Nov 7, 2025 | 82.68 | 83.65 | 81.95 | 82.61 | 82.61 | 0.82% | 1,080,590 |
| Nov 6, 2025 | 82.89 | 82.90 | 81.26 | 81.94 | 81.94 | -0.10% | 620,214 |
| Nov 5, 2025 | 83.48 | 83.51 | 81.81 | 82.02 | 82.02 | -1.17% | 1,540,149 |
| Nov 4, 2025 | 85.00 | 85.15 | 82.70 | 82.99 | 82.99 | -2.51% | 1,325,454 |
| Nov 3, 2025 | 84.00 | 86.50 | 84.00 | 85.13 | 85.13 | 1.64% | 1,411,226 |
| Oct 31, 2025 | 83.00 | 84.74 | 83.00 | 83.76 | 83.76 | 1.43% | 1,489,359 |
| Oct 30, 2025 | 84.00 | 85.10 | 81.80 | 82.58 | 82.58 | -2.14% | 1,643,468 |
| Oct 29, 2025 | 84.50 | 87.65 | 83.50 | 84.39 | 84.39 | 0.39% | 1,916,968 |
| Oct 28, 2025 | 87.50 | 88.90 | 83.50 | 84.06 | 84.06 | -4.39% | 1,281,897 |
| Oct 27, 2025 | 87.51 | 88.74 | 87.00 | 87.92 | 87.92 | -1.05% | 1,016,590 |
| Oct 24, 2025 | 89.80 | 91.05 | 88.10 | 88.85 | 88.85 | -0.72% | 977,728 |
| Oct 23, 2025 | 92.36 | 92.36 | 89.20 | 89.49 | 89.49 | -2.88% | 1,811,626 |
| Oct 22, 2025 | 91.30 | 93.30 | 90.56 | 92.14 | 92.14 | 1.01% | 2,468,650 |
| Oct 21, 2025 | 91.94 | 92.50 | 90.00 | 91.22 | 91.22 | 0.61% | 1,769,814 |
| Oct 20, 2025 | 90.50 | 91.25 | 89.00 | 90.67 | 90.67 | 1.31% | 1,090,893 |
| Oct 17, 2025 | 90.01 | 90.29 | 88.40 | 89.50 | 89.50 | -3.73% | 1,057,186 |
| Oct 16, 2025 | 92.00 | 93.52 | 91.50 | 92.97 | 89.47 | 1.13% | 3,736,663 |
| Oct 15, 2025 | 95.49 | 95.49 | 91.70 | 91.93 | 88.47 | -3.29% | 4,581,433 |
| Oct 14, 2025 | 90.00 | 95.50 | 90.00 | 95.06 | 91.48 | 7.16% | 2,860,348 |
| Oct 13, 2025 | 90.22 | 90.85 | 88.30 | 88.71 | 85.37 | -2.84% | 1,475,281 |
| Oct 10, 2025 | 93.00 | 93.00 | 90.85 | 91.30 | 87.86 | -1.38% | 1,584,078 |
| Oct 9, 2025 | 95.00 | 96.18 | 92.00 | 92.58 | 89.09 | -2.07% | 2,607,928 |
| Oct 8, 2025 | 96.79 | 96.79 | 94.27 | 94.54 | 90.98 | -1.64% | 1,557,860 |
| Oct 7, 2025 | 97.48 | 97.65 | 95.65 | 96.12 | 92.50 | -0.15% | 1,232,671 |
| Oct 6, 2025 | 99.52 | 100.49 | 94.06 | 96.26 | 92.64 | -3.05% | 3,643,580 |
| Oct 3, 2025 | 100.50 | 102.60 | 99.00 | 99.29 | 95.55 | -0.67% | 7,741,012 |
| Oct 2, 2025 | 99.30 | 101.00 | 97.82 | 99.96 | 96.20 | 0.65% | 8,202,613 |
| Oct 1, 2025 | 100.40 | 101.51 | 99.00 | 99.31 | 95.57 | -0.97% | 3,519,958 |
| Sep 30, 2025 | 100.80 | 101.50 | 99.31 | 100.28 | 96.50 | 0.13% | 7,214,143 |
| Sep 29, 2025 | 98.99 | 101.20 | 98.25 | 100.15 | 96.38 | 2.64% | 10,031,590 |
| Sep 26, 2025 | 98.00 | 99.00 | 97.39 | 97.57 | 93.90 | -1.49% | 7,257,575 |
| Sep 25, 2025 | 99.24 | 103.10 | 98.11 | 99.05 | 95.32 | 0.56% | 20,220,710 |
| Sep 24, 2025 | 97.48 | 99.70 | 97.48 | 98.50 | 94.79 | 1.03% | 8,820,991 |
| Sep 23, 2025 | 97.96 | 98.75 | 96.95 | 97.50 | 93.83 | 1.24% | 3,370,727 |