Citi Pharma Limited (PSX:CPHL)
Pakistan · Delayed Price · Currency is PKR 80.64
-0.81 (-0.99%)
At close: May 8, 2026
Citi Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 80.00 | 81.45 | 79.10 | 80.64 | 80.64 | -0.99% | 1,222,698 |
| May 7, 2026 | 79.98 | 82.40 | 79.50 | 81.45 | 81.45 | 1.84% | 3,724,064 |
| May 6, 2026 | 75.02 | 80.41 | 75.02 | 79.98 | 79.98 | 7.33% | 5,239,762 |
| May 5, 2026 | 74.50 | 74.99 | 73.25 | 74.52 | 74.52 | -0.13% | 480,586 |
| May 4, 2026 | 75.00 | 76.75 | 74.05 | 74.62 | 74.62 | 1.14% | 995,145 |
| Apr 30, 2026 | 76.50 | 76.80 | 73.00 | 73.78 | 73.78 | -5.48% | 2,115,463 |
| Apr 29, 2026 | 79.00 | 79.51 | 78.00 | 78.06 | 78.06 | -1.23% | 902,970 |
| Apr 28, 2026 | 79.00 | 80.10 | 78.51 | 79.03 | 79.03 | -0.44% | 749,577 |
| Apr 27, 2026 | 79.80 | 80.88 | 79.00 | 79.38 | 79.38 | -0.80% | 919,678 |
| Apr 24, 2026 | 78.00 | 80.99 | 77.85 | 80.02 | 80.02 | 0.33% | 3,495,095 |
| Apr 23, 2026 | 82.80 | 83.00 | 79.11 | 79.76 | 79.76 | -4.72% | 5,847,545 |
| Apr 22, 2026 | 86.20 | 86.20 | 82.70 | 83.71 | 83.71 | -2.89% | 4,559,924 |
| Apr 21, 2026 | 86.00 | 88.80 | 85.61 | 86.20 | 86.20 | 1.33% | 4,546,157 |
| Apr 20, 2026 | 85.21 | 90.50 | 82.51 | 85.07 | 85.07 | -2.94% | 8,852,156 |
| Apr 17, 2026 | 82.28 | 90.38 | 82.28 | 87.65 | 87.65 | 6.68% | 6,266,835 |
| Apr 16, 2026 | 83.00 | 83.80 | 81.95 | 82.16 | 82.16 | -1.13% | 1,523,943 |
| Apr 15, 2026 | 80.99 | 83.75 | 80.25 | 83.10 | 83.10 | 3.93% | 3,234,627 |
| Apr 14, 2026 | 79.51 | 80.80 | 78.51 | 79.96 | 79.96 | 3.45% | 1,019,200 |
| Apr 13, 2026 | 79.50 | 79.50 | 76.99 | 77.29 | 77.29 | -5.05% | 1,040,190 |
| Apr 10, 2026 | 81.50 | 82.95 | 80.00 | 81.40 | 81.40 | 1.22% | 2,416,262 |
| Apr 9, 2026 | 79.45 | 81.80 | 76.82 | 80.42 | 80.42 | 0.69% | 4,313,993 |
| Apr 8, 2026 | 79.80 | 79.87 | 76.82 | 79.87 | 79.87 | 10.00% | 1,987,907 |
| Apr 7, 2026 | 73.04 | 73.04 | 71.80 | 72.61 | 72.61 | -0.59% | 478,577 |
| Apr 6, 2026 | 71.40 | 73.50 | 71.40 | 73.04 | 73.04 | 2.03% | 659,546 |
| Apr 3, 2026 | 72.10 | 73.25 | 71.10 | 71.59 | 71.59 | -2.59% | 412,867 |
| Apr 2, 2026 | 73.00 | 73.75 | 72.15 | 73.49 | 73.49 | -3.10% | 316,706 |
| Apr 1, 2026 | 73.10 | 77.55 | 73.10 | 75.84 | 75.84 | 4.02% | 2,441,078 |
| Mar 31, 2026 | 70.40 | 73.35 | 70.34 | 72.91 | 72.91 | 3.65% | 603,085 |
| Mar 30, 2026 | 73.20 | 73.20 | 69.25 | 70.34 | 70.34 | -4.18% | 1,498,884 |
| Mar 27, 2026 | 73.97 | 73.97 | 72.00 | 73.41 | 73.41 | 0.73% | 597,427 |
| Mar 26, 2026 | 75.20 | 75.20 | 72.70 | 72.88 | 72.88 | -3.18% | 500,713 |
| Mar 25, 2026 | 74.80 | 75.80 | 74.02 | 75.27 | 75.27 | 2.58% | 897,904 |
| Mar 24, 2026 | 74.75 | 75.90 | 73.02 | 73.38 | 73.38 | 0.63% | 698,781 |
| Mar 19, 2026 | 73.50 | 73.50 | 72.20 | 72.92 | 72.92 | -2.02% | 391,809 |
| Mar 18, 2026 | 74.00 | 74.90 | 73.20 | 74.42 | 74.42 | 1.68% | 735,293 |
| Mar 17, 2026 | 74.77 | 74.77 | 72.15 | 73.19 | 73.19 | 1.02% | 338,572 |
| Mar 16, 2026 | 75.10 | 75.10 | 72.00 | 72.45 | 72.45 | -3.46% | 420,929 |
| Mar 13, 2026 | 74.95 | 75.60 | 74.00 | 75.05 | 75.05 | 0.13% | 174,337 |
| Mar 12, 2026 | 75.00 | 77.59 | 74.52 | 74.95 | 74.95 | -1.45% | 775,900 |
| Mar 11, 2026 | 75.89 | 78.40 | 75.25 | 76.05 | 76.05 | 0.42% | 861,347 |
| Mar 10, 2026 | 74.50 | 76.47 | 73.00 | 75.73 | 75.73 | 7.97% | 2,643,350 |
| Mar 9, 2026 | 73.07 | 73.07 | 70.14 | 70.14 | 70.14 | -10.00% | 3,009,983 |
| Mar 6, 2026 | 79.40 | 79.40 | 77.41 | 77.93 | 77.93 | -1.58% | 355,960 |
| Mar 5, 2026 | 76.99 | 80.00 | 76.10 | 79.18 | 79.18 | 2.84% | 1,363,524 |
| Mar 4, 2026 | 76.00 | 78.39 | 75.50 | 76.99 | 76.99 | -0.67% | 473,082 |
| Mar 3, 2026 | 71.51 | 78.50 | 71.51 | 77.51 | 77.51 | 2.34% | 3,193,520 |
| Mar 2, 2026 | 76.51 | 78.99 | 75.74 | 75.74 | 75.74 | -10.00% | 1,174,841 |
| Feb 27, 2026 | 83.75 | 85.61 | 82.60 | 84.16 | 84.16 | -0.38% | 1,228,265 |
| Feb 26, 2026 | 80.75 | 85.44 | 79.05 | 84.48 | 84.48 | 5.23% | 1,255,126 |
| Feb 25, 2026 | 81.00 | 81.10 | 78.17 | 80.28 | 80.28 | 0.55% | 1,153,486 |