Sitara Chemical Industries Limited (PSX:SITC)
Pakistan · Delayed Price · Currency is PKR 882.04
-1.74 (-0.20%)
At close: Apr 30, 2026
PSX:SITC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 873.00 | 899.00 | 862.00 | 882.04 | 882.04 | -0.20% | 2,182 |
| Apr 29, 2026 | 875.02 | 899.98 | 875.02 | 883.78 | 883.78 | -0.81% | 443 |
| Apr 28, 2026 | 890.00 | 929.00 | 870.00 | 891.00 | 891.00 | 1.99% | 2,070 |
| Apr 27, 2026 | 860.00 | 880.00 | 860.00 | 873.63 | 873.63 | -0.27% | 3,910 |
| Apr 24, 2026 | 875.00 | 902.00 | 860.01 | 876.00 | 876.00 | 0.11% | 2,192 |
| Apr 23, 2026 | 902.39 | 902.39 | 870.00 | 875.00 | 875.00 | 1.39% | 2,445 |
| Apr 22, 2026 | 881.39 | 935.00 | 861.00 | 862.97 | 862.97 | -2.29% | 5,734 |
| Apr 21, 2026 | 902.00 | 920.00 | 873.11 | 883.24 | 883.24 | 2.57% | 16,095 |
| Apr 20, 2026 | 780.00 | 861.11 | 780.00 | 861.11 | 861.11 | 10.00% | 90,403 |
| Apr 17, 2026 | 799.00 | 799.00 | 778.00 | 782.83 | 782.83 | -0.52% | 6,208 |
| Apr 16, 2026 | 787.00 | 787.00 | 775.00 | 786.90 | 786.90 | 0.87% | 1,575 |
| Apr 15, 2026 | 776.00 | 789.00 | 752.00 | 780.12 | 780.12 | 1.51% | 2,331 |
| Apr 14, 2026 | 775.00 | 785.00 | 767.00 | 768.55 | 768.55 | 0.98% | 2,411 |
| Apr 13, 2026 | 790.00 | 790.00 | 760.00 | 761.09 | 761.09 | -4.70% | 1,473 |
| Apr 10, 2026 | 798.99 | 800.00 | 770.00 | 798.59 | 798.59 | 3.22% | 471 |
| Apr 9, 2026 | 803.00 | 804.50 | 751.51 | 773.70 | 773.70 | -3.89% | 4,364 |
| Apr 8, 2026 | 794.00 | 826.13 | 770.01 | 805.02 | 805.02 | 7.19% | 15,884 |
| Apr 7, 2026 | 740.00 | 764.98 | 740.00 | 751.03 | 751.03 | -1.70% | 11,623 |
| Apr 6, 2026 | 750.00 | 769.99 | 732.58 | 763.99 | 763.99 | -0.04% | 1,733 |
| Apr 3, 2026 | 741.00 | 765.00 | 741.00 | 764.30 | 764.30 | 1.55% | 13,121 |
| Apr 2, 2026 | 760.00 | 789.00 | 750.00 | 752.62 | 752.62 | -3.28% | 845 |
| Apr 1, 2026 | 750.00 | 819.00 | 732.00 | 778.14 | 778.14 | 4.24% | 9,237 |
| Mar 31, 2026 | 746.85 | 800.00 | 682.00 | 746.47 | 746.47 | -0.45% | 17,754 |
| Mar 30, 2026 | 769.00 | 780.00 | 712.62 | 749.85 | 749.85 | -2.59% | 3,823 |
| Mar 27, 2026 | 750.02 | 771.00 | 750.02 | 769.79 | 769.79 | -0.02% | 141 |
| Mar 26, 2026 | 770.00 | 770.02 | 768.00 | 769.91 | 769.91 | -1.08% | 75 |
| Mar 25, 2026 | 788.88 | 788.88 | 750.00 | 778.29 | 778.29 | 1.74% | 2,230 |
| Mar 24, 2026 | 798.00 | 798.00 | 764.80 | 764.96 | 764.96 | -0.63% | 1,082 |
| 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 |