Sitara Chemical Industries Limited (PSX:SITC)
Pakistan · Delayed Price · Currency is PKR 587.99
+8.35 (1.44%)
At close: Aug 1, 2025
PSX:SITC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 565.16 | 587.99 | 565.16 | 587.99 | 587.99 | 1.44% | 19,056 |
| Jul 31, 2025 | 578.00 | 587.90 | 570.02 | 579.64 | 579.64 | -0.06% | 6,937 |
| Jul 30, 2025 | 590.00 | 600.00 | 576.25 | 579.98 | 579.98 | -2.81% | 25,204 |
| Jul 29, 2025 | 600.00 | 606.00 | 590.01 | 596.75 | 596.75 | -0.47% | 53,645 |
| Jul 28, 2025 | 614.64 | 625.00 | 595.00 | 599.54 | 599.54 | -2.46% | 35,836 |
| Jul 25, 2025 | 614.00 | 630.00 | 606.00 | 614.64 | 614.64 | 0.85% | 128,619 |
| Jul 24, 2025 | 584.50 | 634.00 | 578.69 | 609.47 | 609.47 | 5.32% | 177,075 |
| Jul 23, 2025 | 575.00 | 584.00 | 553.30 | 578.69 | 578.69 | 0.16% | 104,074 |
| Jul 22, 2025 | 555.16 | 588.89 | 555.16 | 577.78 | 577.78 | 4.98% | 200,375 |
| Jul 21, 2025 | 520.00 | 557.98 | 516.00 | 550.38 | 550.38 | 7.63% | 190,165 |
| Jul 18, 2025 | 500.00 | 515.00 | 490.01 | 511.34 | 511.34 | 2.27% | 61,228 |
| Jul 17, 2025 | 486.00 | 520.00 | 486.00 | 500.00 | 500.00 | 2.31% | 98,517 |
| Jul 16, 2025 | 474.12 | 490.00 | 471.00 | 488.70 | 488.70 | 2.80% | 15,389 |
| Jul 15, 2025 | 476.05 | 482.00 | 474.22 | 475.40 | 475.40 | -0.66% | 5,583 |
| Jul 14, 2025 | 494.50 | 494.50 | 477.01 | 478.56 | 478.56 | -0.41% | 5,891 |
| Jul 11, 2025 | 489.99 | 492.38 | 480.00 | 480.55 | 480.55 | -0.91% | 6,704 |
| Jul 10, 2025 | 485.00 | 489.98 | 484.00 | 484.94 | 484.94 | -0.15% | 4,939 |
| Jul 9, 2025 | 490.00 | 496.00 | 482.00 | 485.67 | 485.67 | -1.44% | 7,600 |
| Jul 8, 2025 | 490.01 | 492.99 | 488.01 | 492.77 | 492.77 | -0.25% | 2,228 |
| Jul 7, 2025 | 482.01 | 495.10 | 482.01 | 494.01 | 494.01 | 0.28% | 7,980 |
| Jul 4, 2025 | 478.39 | 499.90 | 478.39 | 492.63 | 492.63 | 2.98% | 47,046 |
| Jul 3, 2025 | 470.02 | 485.00 | 470.02 | 478.39 | 478.39 | -0.34% | 14,436 |
| Jul 2, 2025 | 499.99 | 499.99 | 476.00 | 480.01 | 480.01 | -0.60% | 12,911 |
| Jul 1, 2025 | 499.00 | 499.00 | 479.00 | 482.89 | 482.89 | -2.61% | 29,009 |
| Jun 30, 2025 | 499.99 | 520.00 | 491.66 | 495.81 | 495.81 | 1.58% | 25,441 |
| Jun 27, 2025 | 484.00 | 498.99 | 484.00 | 488.10 | 488.10 | 1.27% | 58,890 |
| Jun 26, 2025 | 449.68 | 489.50 | 449.00 | 481.99 | 481.99 | 8.31% | 160,070 |
| Jun 25, 2025 | 449.68 | 449.68 | 440.00 | 445.00 | 445.00 | 0.52% | 15,483 |
| Jun 24, 2025 | 425.00 | 449.99 | 420.00 | 442.68 | 442.68 | 4.22% | 53,655 |
| Jun 23, 2025 | 434.99 | 434.99 | 422.10 | 424.75 | 424.75 | -2.36% | 475 |
| Jun 20, 2025 | 435.00 | 444.99 | 435.00 | 435.00 | 435.00 | 0.80% | 10,064 |
| Jun 19, 2025 | 440.00 | 444.56 | 425.00 | 431.56 | 431.56 | -2.54% | 8,817 |
| Jun 18, 2025 | 440.00 | 448.99 | 431.05 | 442.79 | 442.79 | 0.55% | 98 |
| Jun 17, 2025 | 447.99 | 449.00 | 440.00 | 440.36 | 440.36 | -1.43% | 462 |
| Jun 16, 2025 | 440.00 | 449.50 | 430.00 | 446.73 | 446.73 | 2.00% | 672 |
| Jun 13, 2025 | 400.01 | 444.32 | 400.01 | 437.99 | 437.99 | -0.46% | 605 |
| Jun 12, 2025 | 445.80 | 469.00 | 440.00 | 440.00 | 440.00 | -0.01% | 3,221 |
| Jun 11, 2025 | 447.75 | 450.00 | 439.00 | 440.03 | 440.03 | 0.85% | 2,866 |
| Jun 10, 2025 | 446.99 | 449.98 | 422.01 | 436.34 | 436.34 | -1.08% | 1,944 |
| Jun 5, 2025 | 440.00 | 448.50 | 440.00 | 441.09 | 441.09 | -1.97% | 3,890 |
| Jun 4, 2025 | 439.99 | 464.98 | 439.99 | 449.97 | 449.97 | 2.27% | 6,077 |
| Jun 3, 2025 | 443.99 | 443.99 | 436.01 | 440.00 | 440.00 | 1.15% | 74,051 |
| Jun 2, 2025 | 450.00 | 450.00 | 435.00 | 435.00 | 435.00 | 1.81% | 2,334 |
| May 30, 2025 | 430.00 | 447.89 | 414.01 | 427.28 | 427.28 | -2.70% | 326 |
| May 29, 2025 | 439.99 | 441.00 | 435.01 | 439.15 | 439.15 | 0.14% | 2,789 |
| May 27, 2025 | 436.00 | 440.00 | 430.00 | 438.54 | 438.54 | -1.45% | 96 |
| May 26, 2025 | 431.05 | 445.00 | 431.05 | 445.00 | 445.00 | 2.30% | 2,334 |
| May 23, 2025 | 440.00 | 445.00 | 431.28 | 435.01 | 435.01 | -2.90% | 25,562 |
| May 22, 2025 | 436.33 | 450.00 | 433.06 | 448.00 | 448.00 | 2.67% | 4,088 |
| May 21, 2025 | 436.33 | 436.33 | 436.00 | 436.33 | 436.33 | - | 112 |