Sitara Chemical Industries Limited (PSX:SITC)
Pakistan · Delayed Price · Currency is PKR 713.39
-25.08 (-3.40%)
At close: Sep 29, 2026
PSX:SITC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 738.00 | 748.00 | 700.02 | 713.39 | 713.39 | -3.40% | 3,079 |
| Sep 28, 2026 | 744.00 | 744.00 | 730.10 | 738.47 | 738.47 | -0.19% | 1,266 |
| Sep 25, 2026 | 739.89 | 750.00 | 730.00 | 739.89 | 739.89 | 0.83% | 249 |
| Sep 24, 2026 | 740.00 | 740.00 | 733.65 | 733.82 | 733.82 | 0.04% | 313 |
| Sep 23, 2026 | 749.89 | 749.98 | 701.10 | 733.56 | 733.56 | -1.54% | 1,430 |
| Sep 22, 2026 | 750.02 | 750.02 | 740.00 | 745.00 | 745.00 | -0.86% | 1,275 |
| Sep 21, 2026 | 758.00 | 769.00 | 750.00 | 751.46 | 751.46 | -0.96% | 1,188 |
| Sep 18, 2026 | 730.05 | 771.15 | 729.00 | 758.71 | 758.71 | 2.84% | 2,805 |
| Sep 17, 2026 | 740.00 | 741.95 | 737.00 | 737.77 | 737.77 | -0.30% | 308 |
| Sep 16, 2026 | 730.02 | 749.98 | 730.02 | 740.00 | 740.00 | -1.22% | 93 |
| Sep 15, 2026 | 743.16 | 749.99 | 740.00 | 749.15 | 749.15 | 0.81% | 999 |
| Sep 14, 2026 | 747.00 | 747.00 | 730.00 | 743.16 | 743.16 | 0.94% | 596 |
| Sep 11, 2026 | 749.00 | 749.87 | 690.03 | 736.25 | 736.25 | -0.65% | 1,775 |
| Sep 10, 2026 | 750.00 | 759.01 | 730.00 | 741.04 | 741.04 | -1.19% | 1,311 |
| Sep 9, 2026 | 759.98 | 760.00 | 749.00 | 750.00 | 750.00 | -1.30% | 4,242 |
| Sep 8, 2026 | 750.02 | 760.00 | 740.00 | 759.89 | 759.89 | -0.01% | 1,310 |
| Sep 7, 2026 | 764.98 | 764.98 | 747.06 | 760.00 | 760.00 | - | 531 |
| Sep 4, 2026 | 760.00 | 769.00 | 760.00 | 760.00 | 760.00 | - | 309 |
| Sep 3, 2026 | 741.26 | 760.00 | 741.26 | 759.99 | 759.99 | 1.29% | 493 |
| Sep 2, 2026 | 755.00 | 757.00 | 712.00 | 750.28 | 750.28 | -0.97% | 1,648 |
| Sep 1, 2026 | 760.00 | 765.00 | 755.00 | 757.64 | 757.64 | 0.09% | 1,460 |
| Aug 31, 2026 | 770.00 | 774.98 | 750.00 | 756.94 | 756.94 | -0.71% | 1,309 |
| Aug 28, 2026 | 768.00 | 780.00 | 751.11 | 762.36 | 762.36 | -2.61% | 1,942 |
| Aug 27, 2026 | 789.98 | 789.98 | 777.00 | 782.76 | 782.76 | -0.09% | 2,707 |
| Aug 25, 2026 | 788.25 | 795.00 | 780.02 | 783.44 | 783.44 | -0.61% | 729 |
| Aug 24, 2026 | 799.97 | 799.98 | 788.00 | 788.25 | 788.25 | 0.03% | 924 |
| Aug 21, 2026 | 776.00 | 790.00 | 776.00 | 787.99 | 787.99 | 1.07% | 184 |
| Aug 20, 2026 | 799.98 | 799.98 | 768.00 | 779.62 | 779.62 | -1.15% | 1,960 |
| Aug 19, 2026 | 799.98 | 799.98 | 785.00 | 788.72 | 788.72 | 0.01% | 943 |
| Aug 18, 2026 | 793.50 | 810.00 | 770.02 | 788.63 | 788.63 | 0.07% | 2,840 |
| Aug 17, 2026 | 790.00 | 810.00 | 710.92 | 788.07 | 788.07 | -0.23% | 9,797 |
| Aug 13, 2026 | 791.00 | 809.00 | 789.00 | 789.91 | 789.91 | -0.43% | 1,723 |
| Aug 12, 2026 | 790.52 | 799.98 | 790.00 | 793.34 | 793.34 | 0.41% | 1,650 |
| Aug 11, 2026 | 800.00 | 802.00 | 790.00 | 790.11 | 790.11 | -1.48% | 1,315 |
| Aug 10, 2026 | 807.99 | 807.99 | 800.02 | 802.00 | 802.00 | -0.74% | 1,087 |
| Aug 7, 2026 | 792.00 | 825.00 | 791.90 | 807.99 | 807.99 | 1.64% | 2,714 |
| Aug 6, 2026 | 799.98 | 800.00 | 790.13 | 794.99 | 794.99 | -0.63% | 893 |
| Aug 5, 2026 | 800.00 | 800.00 | 790.00 | 800.00 | 800.00 | - | 2,312 |
| Aug 4, 2026 | 829.30 | 829.30 | 799.90 | 800.00 | 800.00 | -0.92% | 1,918 |
| Aug 3, 2026 | 804.00 | 808.00 | 790.02 | 807.46 | 807.46 | 2.05% | 1,406 |
| Jul 31, 2026 | 769.98 | 829.98 | 750.02 | 791.26 | 791.26 | 3.47% | 4,474 |
| Jul 30, 2026 | 769.98 | 769.98 | 761.00 | 764.70 | 764.70 | 0.72% | 2,874 |
| Jul 29, 2026 | 769.98 | 779.98 | 752.00 | 759.24 | 759.24 | -1.06% | 8,625 |
| Jul 28, 2026 | 795.00 | 804.00 | 760.00 | 767.40 | 767.40 | -3.22% | 13,011 |
| Jul 27, 2026 | 789.98 | 809.98 | 789.98 | 792.91 | 792.91 | 1.52% | 2,775 |
| Jul 24, 2026 | 809.50 | 810.50 | 761.00 | 781.01 | 781.01 | -1.81% | 7,351 |
| Jul 23, 2026 | 819.90 | 819.90 | 794.00 | 795.40 | 795.40 | -1.23% | 807 |
| Jul 22, 2026 | 810.02 | 825.00 | 799.50 | 805.28 | 805.28 | -1.34% | 5,076 |
| Jul 21, 2026 | 799.98 | 840.00 | 798.00 | 816.19 | 816.19 | 4.33% | 7,618 |
| Jul 20, 2026 | 800.02 | 807.00 | 770.00 | 782.30 | 782.30 | -5.75% | 9,948 |