Sitara Chemical Industries Limited (PSX:SITC)
Pakistan · Delayed Price · Currency is PKR 874.14
-4.97 (-0.57%)
At close: Dec 19, 2025
PSX:SITC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 875.02 | 893.00 | 862.01 | 874.14 | 874.14 | -0.57% | 2,242 |
| Dec 18, 2025 | 891.25 | 895.00 | 835.01 | 879.11 | 879.11 | -1.36% | 10,425 |
| Dec 17, 2025 | 900.00 | 903.00 | 880.00 | 891.25 | 891.25 | -0.40% | 8,846 |
| Dec 16, 2025 | 889.98 | 918.00 | 889.98 | 894.79 | 894.79 | 1.66% | 20,855 |
| Dec 15, 2025 | 878.00 | 885.70 | 864.00 | 880.15 | 880.15 | 0.14% | 1,698 |
| Dec 12, 2025 | 890.00 | 890.00 | 860.01 | 878.96 | 878.96 | -0.12% | 363 |
| Dec 11, 2025 | 872.00 | 880.00 | 861.20 | 880.00 | 880.00 | 0.92% | 1,492 |
| Dec 10, 2025 | 872.01 | 885.00 | 863.53 | 872.00 | 872.00 | 1.48% | 12,227 |
| Dec 9, 2025 | 893.98 | 893.98 | 850.00 | 859.27 | 859.27 | -0.96% | 11,705 |
| Dec 8, 2025 | 899.00 | 899.00 | 825.01 | 867.58 | 867.58 | -2.52% | 3,873 |
| Dec 5, 2025 | 898.99 | 908.00 | 885.00 | 890.01 | 890.01 | 0.57% | 5,488 |
| Dec 4, 2025 | 900.00 | 908.00 | 861.52 | 884.94 | 884.94 | -1.12% | 4,189 |
| Dec 3, 2025 | 877.70 | 909.00 | 877.70 | 894.99 | 894.99 | 3.71% | 10,406 |
| Dec 2, 2025 | 882.00 | 882.00 | 860.00 | 863.00 | 863.00 | -1.93% | 212 |
| Dec 1, 2025 | 900.00 | 928.00 | 880.00 | 880.02 | 880.02 | -1.15% | 1,477 |
| Nov 28, 2025 | 850.14 | 920.00 | 850.14 | 890.24 | 890.24 | 2.68% | 24,829 |
| Nov 27, 2025 | 909.99 | 909.99 | 850.00 | 867.04 | 867.04 | 1.63% | 1,739 |
| Nov 26, 2025 | 845.02 | 872.98 | 845.02 | 853.17 | 853.17 | -0.82% | 1,382 |
| Nov 25, 2025 | 860.00 | 869.90 | 860.00 | 860.19 | 860.19 | -0.56% | 1,499 |
| Nov 24, 2025 | 872.99 | 872.99 | 861.14 | 865.00 | 865.00 | -1.12% | 387 |
| Nov 21, 2025 | 873.00 | 889.99 | 860.00 | 874.82 | 874.82 | 0.92% | 4,530 |
| Nov 20, 2025 | 867.77 | 873.00 | 861.65 | 866.88 | 866.88 | 0.03% | 804 |
| Nov 19, 2025 | 851.00 | 868.00 | 850.00 | 866.66 | 866.66 | 1.76% | 3,971 |
| Nov 18, 2025 | 850.09 | 865.00 | 832.13 | 851.63 | 851.63 | 0.19% | 8,687 |
| Nov 17, 2025 | 850.00 | 860.00 | 821.80 | 850.00 | 850.00 | 0.43% | 4,474 |
| Nov 14, 2025 | 821.53 | 857.98 | 821.53 | 846.33 | 846.33 | -0.16% | 5,553 |
| Nov 13, 2025 | 849.99 | 850.00 | 822.07 | 847.66 | 847.66 | 1.26% | 186 |
| Nov 12, 2025 | 830.01 | 858.00 | 830.01 | 837.09 | 837.09 | 0.22% | 1,960 |
| Nov 11, 2025 | 841.10 | 869.97 | 821.22 | 835.22 | 835.22 | -3.35% | 2,224 |
| Nov 10, 2025 | 840.00 | 870.00 | 832.52 | 864.14 | 864.14 | 0.48% | 567 |
| Nov 7, 2025 | 855.17 | 862.00 | 850.00 | 860.00 | 860.00 | 0.56% | 202 |
| Nov 6, 2025 | 856.00 | 856.00 | 850.00 | 855.17 | 855.17 | -1.70% | 8,283 |
| Nov 5, 2025 | 870.00 | 870.00 | 852.00 | 870.00 | 870.00 | 0.03% | 586 |
| Nov 4, 2025 | 872.92 | 873.38 | 855.00 | 869.76 | 869.76 | 0.94% | 414 |
| Nov 3, 2025 | 880.00 | 880.80 | 860.00 | 861.65 | 861.65 | -2.56% | 2,508 |
| Oct 31, 2025 | 853.66 | 886.00 | 850.00 | 884.31 | 884.31 | 4.99% | 4,871 |
| Oct 30, 2025 | 850.00 | 876.80 | 830.00 | 842.29 | 842.29 | -0.54% | 14,325 |
| Oct 29, 2025 | 878.63 | 886.00 | 790.77 | 846.86 | 846.86 | -3.62% | 62,582 |
| Oct 28, 2025 | 863.13 | 884.55 | 863.00 | 878.63 | 878.63 | 0.41% | 11,449 |
| Oct 27, 2025 | 889.95 | 896.40 | 862.00 | 875.00 | 875.00 | -1.30% | 10,729 |
| Oct 24, 2025 | 887.00 | 896.00 | 875.04 | 886.56 | 886.56 | 0.20% | 4,037 |
| Oct 23, 2025 | 898.99 | 898.99 | 875.00 | 884.78 | 884.78 | -0.39% | 10,664 |
| Oct 22, 2025 | 875.05 | 911.85 | 862.00 | 888.21 | 888.21 | 0.90% | 2,869 |
| Oct 21, 2025 | 914.69 | 914.69 | 875.00 | 880.25 | 880.25 | -2.52% | 11,202 |
| Oct 20, 2025 | 880.00 | 923.99 | 880.00 | 902.99 | 902.99 | 1.05% | 2,799 |
| Oct 17, 2025 | 927.10 | 930.00 | 880.00 | 893.58 | 893.58 | -4.94% | 22,444 |
| Oct 16, 2025 | 938.02 | 949.00 | 933.00 | 940.00 | 940.00 | 0.21% | 3,259 |
| Oct 15, 2025 | 928.90 | 950.00 | 921.05 | 938.02 | 938.02 | 0.89% | 8,014 |
| Oct 14, 2025 | 921.00 | 957.99 | 921.00 | 929.70 | 929.70 | -0.90% | 4,677 |
| Oct 13, 2025 | 950.00 | 955.00 | 899.00 | 938.15 | 927.15 | -1.47% | 33,203 |