Sitara Chemical Industries Limited (PSX:SITC)
Pakistan · Delayed Price · Currency is PKR 888.21
+7.96 (0.90%)
At close: Oct 22, 2025
PSX:SITC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 927.17 | -1.47% | 33,203 |
| Oct 10, 2025 | 965.00 | 977.00 | 942.00 | 952.14 | 940.99 | -0.79% | 10,068 |
| Oct 9, 2025 | 890.00 | 969.98 | 890.00 | 959.76 | 948.53 | 5.93% | 64,300 |
| Oct 8, 2025 | 910.99 | 910.99 | 900.00 | 906.00 | 895.39 | 0.54% | 46,391 |
| Oct 7, 2025 | 881.00 | 924.49 | 880.00 | 901.09 | 890.54 | 2.31% | 50,064 |
| Oct 6, 2025 | 861.00 | 910.00 | 827.50 | 880.74 | 870.43 | 2.05% | 34,371 |
| Oct 3, 2025 | 873.70 | 888.00 | 859.99 | 863.01 | 852.91 | -1.22% | 5,647 |
| Oct 2, 2025 | 917.00 | 917.00 | 860.00 | 873.64 | 863.41 | -2.93% | 10,213 |
| Oct 1, 2025 | 875.10 | 915.00 | 875.10 | 900.01 | 889.48 | -0.67% | 2,117 |
| Sep 30, 2025 | 895.89 | 914.90 | 850.00 | 906.08 | 895.47 | 1.14% | 38,481 |
| Sep 29, 2025 | 909.30 | 924.99 | 888.89 | 895.88 | 885.39 | -1.69% | 9,292 |
| Sep 26, 2025 | 924.43 | 924.43 | 850.01 | 911.29 | 900.62 | -1.42% | 5,341 |
| Sep 25, 2025 | 930.00 | 934.00 | 920.00 | 924.43 | 913.61 | -0.61% | 2,992 |
| Sep 24, 2025 | 925.00 | 948.00 | 876.00 | 930.14 | 919.25 | -0.01% | 31,294 |
| Sep 23, 2025 | 941.10 | 974.99 | 872.00 | 930.20 | 919.31 | -1.67% | 21,570 |
| Sep 22, 2025 | 932.00 | 989.00 | 932.00 | 946.00 | 934.93 | -3.30% | 30,819 |
| Sep 19, 2025 | 949.00 | 1,000.00 | 949.00 | 978.33 | 966.88 | 4.56% | 28,446 |
| Sep 18, 2025 | 941.46 | 960.10 | 928.01 | 935.67 | 924.72 | -0.62% | 15,455 |
| Sep 17, 2025 | 990.00 | 990.00 | 930.05 | 941.46 | 930.44 | -3.22% | 17,140 |
| Sep 16, 2025 | 965.20 | 1,000.00 | 965.20 | 972.76 | 961.37 | -2.71% | 4,077 |
| Sep 15, 2025 | 1,034.00 | 1,060.00 | 975.00 | 999.84 | 988.14 | 1.49% | 27,484 |
| Sep 12, 2025 | 931.21 | 1,044.87 | 931.20 | 985.13 | 973.60 | 3.71% | 108,755 |
| Sep 11, 2025 | 918.89 | 974.99 | 917.80 | 949.88 | 938.76 | 3.37% | 53,545 |
| Sep 10, 2025 | 950.00 | 950.00 | 912.00 | 918.89 | 908.13 | -3.21% | 36,946 |
| Sep 9, 2025 | 961.00 | 961.00 | 892.00 | 949.32 | 938.21 | -1.65% | 139,974 |
| Sep 8, 2025 | 965.22 | 965.22 | 885.00 | 965.22 | 953.92 | 10.00% | 583,148 |
| Sep 5, 2025 | 865.00 | 877.47 | 831.10 | 877.47 | 867.20 | 10.00% | 113,209 |
| Sep 4, 2025 | 797.70 | 797.70 | 797.70 | 797.70 | 788.36 | 10.00% | 38,470 |
| Sep 3, 2025 | 725.18 | 725.18 | 725.18 | 725.18 | 716.69 | 10.00% | 81,456 |
| Sep 2, 2025 | 623.90 | 664.39 | 623.90 | 659.25 | 651.53 | 7.47% | 180,628 |
| Sep 1, 2025 | 605.00 | 627.00 | 555.32 | 613.41 | 606.23 | 0.49% | 17,752 |
| Aug 29, 2025 | 610.00 | 624.49 | 607.00 | 610.44 | 603.29 | -0.73% | 2,581 |
| Aug 28, 2025 | 615.00 | 623.95 | 605.01 | 614.95 | 607.75 | -0.64% | 15,369 |
| Aug 27, 2025 | 616.00 | 625.00 | 615.00 | 618.94 | 611.70 | -0.20% | 6,369 |
| Aug 26, 2025 | 612.00 | 634.00 | 612.00 | 620.15 | 612.89 | 0.84% | 17,573 |
| Aug 25, 2025 | 616.00 | 628.99 | 611.10 | 615.01 | 607.81 | -1.60% | 12,796 |
| Aug 22, 2025 | 625.00 | 629.00 | 625.00 | 625.00 | 617.68 | 0.81% | 3,519 |
| Aug 21, 2025 | 639.89 | 640.00 | 615.00 | 620.00 | 612.74 | -2.12% | 4,996 |
| Aug 20, 2025 | 625.00 | 648.00 | 622.00 | 633.44 | 626.03 | 2.07% | 10,484 |
| Aug 19, 2025 | 629.00 | 629.00 | 620.00 | 620.58 | 613.32 | -1.02% | 3,378 |
| Aug 18, 2025 | 625.00 | 630.00 | 620.00 | 626.99 | 619.65 | -0.20% | 9,490 |
| Aug 15, 2025 | 636.00 | 641.75 | 621.10 | 628.27 | 620.92 | -0.59% | 17,331 |
| Aug 13, 2025 | 626.30 | 648.00 | 624.00 | 631.97 | 624.57 | 1.07% | 20,104 |
| Aug 12, 2025 | 605.00 | 658.00 | 599.00 | 625.26 | 617.94 | 4.31% | 79,306 |