Sitara Chemical Industries Limited (PSX:SITC)
Pakistan · Delayed Price · Currency is PKR 900.01
-6.07 (-0.67%)
At close: Oct 1, 2025
PSX:SITC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 895.89 | 914.90 | 850.00 | 906.08 | 906.08 | 1.14% | 38,481 |
| Sep 29, 2025 | 909.30 | 924.99 | 888.89 | 895.88 | 895.88 | -1.69% | 9,292 |
| Sep 26, 2025 | 924.43 | 924.43 | 850.01 | 911.29 | 911.29 | -1.42% | 5,341 |
| Sep 25, 2025 | 930.00 | 934.00 | 920.00 | 924.43 | 924.43 | -0.61% | 2,992 |
| Sep 24, 2025 | 925.00 | 948.00 | 876.00 | 930.14 | 930.14 | -0.01% | 31,294 |
| Sep 23, 2025 | 941.10 | 974.99 | 872.00 | 930.20 | 930.20 | -1.67% | 21,570 |
| Sep 22, 2025 | 932.00 | 989.00 | 932.00 | 946.00 | 946.00 | -3.30% | 30,819 |
| Sep 19, 2025 | 949.00 | 1,000.00 | 949.00 | 978.33 | 978.33 | 4.56% | 28,446 |
| Sep 18, 2025 | 941.46 | 960.10 | 928.01 | 935.67 | 935.67 | -0.62% | 15,455 |
| Sep 17, 2025 | 990.00 | 990.00 | 930.05 | 941.46 | 941.46 | -3.22% | 17,140 |
| Sep 16, 2025 | 965.20 | 1,000.00 | 965.20 | 972.76 | 972.76 | -2.71% | 4,077 |
| Sep 15, 2025 | 1,034.00 | 1,060.00 | 975.00 | 999.84 | 999.84 | 1.49% | 27,484 |
| Sep 12, 2025 | 931.21 | 1,044.87 | 931.20 | 985.13 | 985.13 | 3.71% | 108,755 |
| Sep 11, 2025 | 918.89 | 974.99 | 917.80 | 949.88 | 949.88 | 3.37% | 53,545 |
| Sep 10, 2025 | 950.00 | 950.00 | 912.00 | 918.89 | 918.89 | -3.21% | 36,946 |
| Sep 9, 2025 | 961.00 | 961.00 | 892.00 | 949.32 | 949.32 | -1.65% | 139,974 |
| Sep 8, 2025 | 965.22 | 965.22 | 885.00 | 965.22 | 965.22 | 10.00% | 583,148 |
| Sep 5, 2025 | 865.00 | 877.47 | 831.10 | 877.47 | 877.47 | 10.00% | 113,209 |
| Sep 4, 2025 | 797.70 | 797.70 | 797.70 | 797.70 | 797.70 | 10.00% | 38,470 |
| Sep 3, 2025 | 725.18 | 725.18 | 725.18 | 725.18 | 725.18 | 10.00% | 81,456 |
| Sep 2, 2025 | 623.90 | 664.39 | 623.90 | 659.25 | 659.25 | 7.47% | 180,628 |
| Sep 1, 2025 | 605.00 | 627.00 | 555.32 | 613.41 | 613.41 | 0.49% | 17,752 |
| Aug 29, 2025 | 610.00 | 624.49 | 607.00 | 610.44 | 610.44 | -0.73% | 2,581 |
| Aug 28, 2025 | 615.00 | 623.95 | 605.01 | 614.95 | 614.95 | -0.64% | 15,369 |
| Aug 27, 2025 | 616.00 | 625.00 | 615.00 | 618.94 | 618.94 | -0.20% | 6,369 |
| Aug 26, 2025 | 612.00 | 634.00 | 612.00 | 620.15 | 620.15 | 0.84% | 17,573 |
| Aug 25, 2025 | 616.00 | 628.99 | 611.10 | 615.01 | 615.01 | -1.60% | 12,796 |
| Aug 22, 2025 | 625.00 | 629.00 | 625.00 | 625.00 | 625.00 | 0.81% | 3,519 |
| Aug 21, 2025 | 639.89 | 640.00 | 615.00 | 620.00 | 620.00 | -2.12% | 4,996 |
| Aug 20, 2025 | 625.00 | 648.00 | 622.00 | 633.44 | 633.44 | 2.07% | 10,484 |
| Aug 19, 2025 | 629.00 | 629.00 | 620.00 | 620.58 | 620.58 | -1.02% | 3,378 |
| Aug 18, 2025 | 625.00 | 630.00 | 620.00 | 626.99 | 626.99 | -0.20% | 9,490 |
| Aug 15, 2025 | 636.00 | 641.75 | 621.10 | 628.27 | 628.27 | -0.59% | 17,331 |
| Aug 13, 2025 | 626.30 | 648.00 | 624.00 | 631.97 | 631.97 | 1.07% | 20,104 |
| Aug 12, 2025 | 605.00 | 658.00 | 599.00 | 625.26 | 625.26 | 4.31% | 79,306 |
| Aug 11, 2025 | 590.00 | 618.44 | 590.00 | 599.44 | 599.44 | -0.47% | 96,735 |
| Aug 8, 2025 | 622.81 | 622.99 | 571.11 | 602.25 | 602.25 | -3.30% | 35,316 |
| Aug 7, 2025 | 635.00 | 635.00 | 620.00 | 622.81 | 622.81 | -1.29% | 12,277 |
| Aug 6, 2025 | 633.00 | 636.00 | 622.00 | 630.96 | 630.96 | 1.29% | 21,501 |
| Aug 5, 2025 | 620.00 | 633.70 | 616.00 | 622.94 | 622.94 | 1.90% | 63,384 |
| Aug 4, 2025 | 587.99 | 616.97 | 587.99 | 611.31 | 611.31 | 3.97% | 77,818 |
| 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 |