Citi Pharma Limited (PSX:CPHL)
Pakistan · Delayed Price · Currency is PKR 73.48
-0.89 (-1.20%)
At close: Jul 30, 2026
Citi Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 74.00 | 74.00 | 73.02 | 73.48 | 73.48 | -1.20% | 176,898 |
| Jul 29, 2026 | 74.21 | 74.54 | 73.50 | 74.37 | 74.37 | -0.24% | 137,709 |
| Jul 28, 2026 | 75.78 | 75.78 | 74.31 | 74.55 | 74.55 | -0.82% | 340,485 |
| Jul 27, 2026 | 73.86 | 75.33 | 73.86 | 75.17 | 75.17 | 3.68% | 486,280 |
| Jul 24, 2026 | 72.97 | 73.00 | 71.05 | 72.50 | 72.50 | -0.64% | 193,230 |
| Jul 23, 2026 | 73.92 | 73.92 | 72.72 | 72.97 | 72.97 | -0.72% | 329,948 |
| Jul 22, 2026 | 74.90 | 75.84 | 73.30 | 73.50 | 73.50 | -1.99% | 492,615 |
| Jul 21, 2026 | 75.44 | 75.99 | 74.90 | 74.99 | 74.99 | - | 238,817 |
| Jul 20, 2026 | 74.51 | 75.48 | 73.11 | 74.99 | 74.99 | 0.24% | 337,713 |
| Jul 17, 2026 | 75.00 | 75.75 | 74.63 | 74.81 | 74.81 | -0.36% | 329,767 |
| Jul 16, 2026 | 75.49 | 76.14 | 74.56 | 75.08 | 75.08 | 0.37% | 1,312,358 |
| Jul 15, 2026 | 75.30 | 76.75 | 74.29 | 74.80 | 74.80 | -1.35% | 1,210,386 |
| Jul 14, 2026 | 77.51 | 77.70 | 75.14 | 75.82 | 75.82 | -3.34% | 659,494 |
| Jul 13, 2026 | 78.08 | 79.25 | 77.51 | 78.44 | 78.44 | -0.73% | 409,312 |
| Jul 10, 2026 | 79.49 | 80.50 | 78.86 | 79.02 | 79.02 | -0.13% | 1,041,515 |
| Jul 9, 2026 | 78.90 | 81.00 | 78.51 | 79.12 | 79.12 | -0.33% | 1,128,510 |
| Jul 8, 2026 | 81.25 | 82.41 | 78.00 | 79.38 | 79.38 | -3.03% | 3,025,967 |
| Jul 7, 2026 | 81.50 | 83.20 | 80.82 | 81.86 | 81.86 | 1.00% | 3,656,602 |
| Jul 6, 2026 | 80.00 | 81.50 | 80.00 | 81.05 | 81.05 | 1.40% | 1,974,381 |
| Jul 3, 2026 | 80.00 | 80.19 | 79.50 | 79.93 | 79.93 | 0.06% | 567,200 |
| Jul 2, 2026 | 79.00 | 81.48 | 78.80 | 79.88 | 79.88 | 1.37% | 3,265,370 |
| Jul 1, 2026 | 77.90 | 79.01 | 77.90 | 78.80 | 78.80 | 1.19% | 1,057,749 |
| Jun 30, 2026 | 78.24 | 78.59 | 77.65 | 77.87 | 77.87 | 0.44% | 605,681 |
| Jun 29, 2026 | 79.06 | 79.65 | 77.40 | 77.53 | 77.53 | -1.92% | 1,269,418 |
| Jun 24, 2026 | 79.35 | 80.10 | 78.71 | 79.05 | 79.05 | 0.25% | 1,795,318 |
| Jun 23, 2026 | 80.51 | 80.51 | 78.55 | 78.85 | 78.85 | -1.87% | 1,259,685 |
| Jun 22, 2026 | 80.23 | 80.90 | 79.82 | 80.35 | 80.35 | 0.19% | 785,655 |
| Jun 19, 2026 | 82.05 | 82.05 | 79.06 | 80.20 | 80.20 | -2.21% | 2,492,628 |
| Jun 18, 2026 | 82.00 | 83.68 | 81.90 | 82.01 | 82.01 | -1.07% | 1,562,036 |
| Jun 17, 2026 | 84.50 | 85.00 | 82.16 | 82.90 | 82.90 | -1.16% | 1,065,068 |
| Jun 16, 2026 | 82.00 | 84.80 | 81.80 | 83.87 | 83.87 | 2.56% | 3,898,867 |
| Jun 15, 2026 | 81.00 | 82.69 | 80.00 | 81.78 | 81.78 | 4.24% | 3,062,159 |
| Jun 12, 2026 | 78.50 | 79.29 | 78.01 | 78.45 | 78.45 | 1.36% | 1,406,010 |
| Jun 11, 2026 | 76.60 | 77.55 | 76.31 | 77.40 | 77.40 | 1.07% | 884,283 |
| Jun 10, 2026 | 77.40 | 78.28 | 76.45 | 76.58 | 76.58 | -1.11% | 977,412 |
| Jun 9, 2026 | 79.01 | 79.25 | 77.21 | 77.44 | 77.44 | -0.41% | 900,572 |
| Jun 8, 2026 | 77.47 | 78.53 | 76.61 | 77.76 | 77.76 | 0.01% | 1,316,190 |
| Jun 5, 2026 | 78.49 | 78.50 | 77.20 | 77.75 | 77.75 | -0.32% | 839,006 |
| Jun 4, 2026 | 77.98 | 78.55 | 77.10 | 78.00 | 78.00 | 0.03% | 1,191,843 |
| Jun 3, 2026 | 77.97 | 79.19 | 76.85 | 77.98 | 77.98 | 0.14% | 1,118,483 |
| Jun 2, 2026 | 76.34 | 78.86 | 76.20 | 77.87 | 77.87 | 1.95% | 1,973,583 |
| Jun 1, 2026 | 77.20 | 77.85 | 75.81 | 76.38 | 76.38 | -1.06% | 1,067,342 |
| May 29, 2026 | 78.40 | 78.40 | 76.95 | 77.20 | 77.20 | -0.41% | 2,296,762 |
| May 25, 2026 | 79.49 | 79.49 | 77.40 | 77.52 | 77.52 | 0.16% | 2,336,089 |
| May 22, 2026 | 78.01 | 78.52 | 77.18 | 77.40 | 77.40 | 0.03% | 1,245,703 |
| May 21, 2026 | 76.90 | 78.80 | 76.90 | 77.38 | 77.38 | 1.86% | 1,202,867 |
| May 20, 2026 | 74.98 | 76.20 | 74.98 | 75.97 | 75.97 | 1.60% | 416,198 |
| May 19, 2026 | 76.00 | 76.49 | 73.90 | 74.77 | 74.77 | -0.41% | 735,226 |
| May 18, 2026 | 77.05 | 77.53 | 74.75 | 75.08 | 75.08 | -3.53% | 787,260 |
| May 15, 2026 | 78.01 | 78.50 | 77.00 | 77.83 | 77.83 | -0.24% | 981,265 |