Sitara Chemical Industries Limited (PSX:SITC)
Pakistan · Delayed Price · Currency is PKR 769.84
-16.07 (-2.04%)
At close: Mar 19, 2026
PSX:SITC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 788.00 | 797.92 | 730.00 | 769.84 | 769.84 | -2.04% | 20,257 |
| Mar 18, 2026 | 809.99 | 809.99 | 731.10 | 785.91 | 785.91 | -1.72% | 9,414 |
| Mar 17, 2026 | 799.00 | 820.00 | 753.01 | 799.63 | 799.63 | 4.60% | 15,267 |
| Mar 16, 2026 | 792.88 | 795.00 | 735.00 | 764.47 | 764.47 | -3.58% | 1,532 |
| Mar 13, 2026 | 780.00 | 795.00 | 780.00 | 792.87 | 792.87 | -0.27% | 670 |
| Mar 12, 2026 | 795.00 | 860.00 | 730.10 | 795.00 | 795.00 | 0.11% | 5,432 |
| Mar 11, 2026 | 830.00 | 830.00 | 760.01 | 794.14 | 794.14 | 0.35% | 12,069 |
| Mar 10, 2026 | 795.00 | 830.00 | 780.00 | 791.36 | 791.36 | 2.38% | 5,236 |
| Mar 9, 2026 | 780.00 | 784.00 | 728.02 | 773.00 | 773.00 | -4.40% | 11,812 |
| Mar 6, 2026 | 833.00 | 833.00 | 780.00 | 808.60 | 808.60 | 1.69% | 641 |
| Mar 5, 2026 | 838.88 | 838.88 | 783.70 | 795.18 | 795.18 | 1.47% | 2,273 |
| Mar 4, 2026 | 786.00 | 786.00 | 779.00 | 783.64 | 783.64 | 0.24% | 352 |
| Mar 3, 2026 | 820.00 | 848.99 | 752.27 | 781.78 | 781.78 | -2.36% | 118 |
| Mar 2, 2026 | 790.50 | 964.00 | 790.50 | 800.66 | 800.66 | -8.84% | 7,128 |
| Feb 27, 2026 | 859.90 | 896.89 | 853.00 | 878.33 | 878.33 | -0.75% | 273 |
| Feb 26, 2026 | 847.00 | 900.00 | 825.02 | 885.00 | 885.00 | 2.79% | 3,044 |
| Feb 25, 2026 | 880.00 | 880.00 | 840.00 | 861.00 | 861.00 | -2.16% | 3,410 |
| Feb 24, 2026 | 919.00 | 919.00 | 850.00 | 880.00 | 880.00 | -1.93% | 6,382 |
| Feb 23, 2026 | 842.00 | 924.75 | 842.00 | 897.36 | 897.36 | -0.88% | 4,439 |
| Feb 20, 2026 | 880.00 | 915.00 | 861.01 | 905.37 | 905.37 | - | 4,080 |
| Feb 19, 2026 | 925.00 | 925.00 | 900.00 | 905.39 | 905.39 | -2.18% | 7,322 |
| Feb 18, 2026 | 926.00 | 960.00 | 925.00 | 925.59 | 925.59 | -0.07% | 6,219 |
| Feb 17, 2026 | 948.00 | 959.99 | 925.00 | 926.20 | 926.20 | -2.33% | 5,425 |
| Feb 16, 2026 | 972.00 | 972.00 | 940.00 | 948.32 | 948.32 | -1.03% | 12,237 |
| Feb 13, 2026 | 960.00 | 967.90 | 945.00 | 958.22 | 958.22 | 2.20% | 6,825 |
| Feb 12, 2026 | 947.77 | 955.00 | 920.00 | 937.59 | 937.59 | -0.18% | 14,789 |
| Feb 11, 2026 | 885.00 | 955.00 | 885.00 | 939.27 | 939.27 | 6.74% | 80,666 |
| Feb 10, 2026 | 889.00 | 889.00 | 858.00 | 879.98 | 879.98 | 2.57% | 26,274 |
| Feb 9, 2026 | 875.88 | 875.88 | 855.00 | 857.96 | 857.96 | -0.36% | 2,766 |
| Feb 6, 2026 | 862.00 | 875.00 | 855.00 | 861.06 | 861.06 | -0.80% | 8,531 |
| Feb 4, 2026 | 874.99 | 874.99 | 841.25 | 868.00 | 868.00 | 0.81% | 5,857 |
| Feb 3, 2026 | 874.00 | 874.00 | 860.00 | 861.00 | 861.00 | -0.81% | 2,266 |
| Feb 2, 2026 | 855.00 | 872.53 | 855.00 | 868.00 | 868.00 | 0.68% | 1,369 |
| Jan 30, 2026 | 870.50 | 878.80 | 860.00 | 862.11 | 862.11 | - | 3,791 |
| Jan 29, 2026 | 863.00 | 869.47 | 859.30 | 862.10 | 862.10 | -0.85% | 1,310 |
| Jan 28, 2026 | 865.15 | 874.99 | 860.00 | 869.47 | 869.47 | -0.41% | 763 |
| Jan 27, 2026 | 879.00 | 879.00 | 870.00 | 873.01 | 873.01 | 0.35% | 4,156 |
| Jan 26, 2026 | 888.00 | 888.00 | 865.00 | 869.99 | 869.99 | -0.81% | 4,396 |
| Jan 23, 2026 | 884.98 | 900.00 | 872.00 | 877.13 | 877.13 | 0.83% | 7,804 |
| Jan 22, 2026 | 869.99 | 890.00 | 865.11 | 869.89 | 869.89 | 1.07% | 4,076 |
| Jan 21, 2026 | 862.50 | 865.00 | 840.00 | 860.71 | 860.71 | -0.63% | 5,942 |
| Jan 20, 2026 | 870.01 | 876.99 | 865.00 | 866.13 | 866.13 | -1.25% | 1,394 |
| Jan 19, 2026 | 872.00 | 889.47 | 865.00 | 877.05 | 877.05 | 0.62% | 5,470 |
| Jan 16, 2026 | 875.00 | 886.00 | 806.03 | 871.63 | 871.63 | -0.16% | 6,757 |
| Jan 15, 2026 | 880.00 | 882.00 | 868.00 | 873.00 | 873.00 | -0.90% | 1,602 |
| Jan 14, 2026 | 870.12 | 894.00 | 870.12 | 880.93 | 880.93 | 0.11% | 2,725 |
| Jan 13, 2026 | 870.00 | 883.00 | 837.03 | 880.00 | 880.00 | 0.88% | 3,664 |
| Jan 12, 2026 | 872.00 | 889.99 | 870.00 | 872.33 | 872.33 | -1.43% | 3,335 |
| Jan 9, 2026 | 880.00 | 887.00 | 875.00 | 884.97 | 884.97 | 0.77% | 3,319 |
| Jan 8, 2026 | 872.01 | 890.00 | 870.15 | 878.23 | 878.23 | -0.47% | 2,596 |