Sitara Chemical Industries Limited (PSX:SITC)
Pakistan · Delayed Price · Currency is PKR 913.50
+32.41 (3.68%)
At close: May 21, 2026
PSX:SITC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 892.00 | 925.00 | 855.00 | 913.50 | 913.50 | 3.68% | 13,559 |
| May 20, 2026 | 885.00 | 885.00 | 875.01 | 881.09 | 881.09 | 0.39% | 281 |
| May 19, 2026 | 890.00 | 890.00 | 870.03 | 877.63 | 877.63 | -0.05% | 448 |
| May 18, 2026 | 880.00 | 882.00 | 875.00 | 878.09 | 878.09 | -0.79% | 916 |
| May 15, 2026 | 889.98 | 889.98 | 870.00 | 885.08 | 885.08 | 0.58% | 4,403 |
| May 14, 2026 | 891.00 | 891.00 | 880.00 | 880.00 | 880.00 | -1.27% | 2,717 |
| May 13, 2026 | 908.50 | 908.50 | 840.00 | 891.28 | 891.28 | -1.40% | 12,315 |
| May 12, 2026 | 914.00 | 914.00 | 900.02 | 903.89 | 903.89 | -1.37% | 639 |
| May 11, 2026 | 888.00 | 920.00 | 885.00 | 916.45 | 916.45 | 3.19% | 3,590 |
| May 8, 2026 | 889.49 | 894.00 | 881.50 | 888.10 | 888.10 | 0.86% | 616 |
| May 7, 2026 | 889.98 | 897.00 | 880.00 | 880.57 | 880.57 | -0.41% | 4,811 |
| May 6, 2026 | 880.05 | 897.00 | 880.00 | 884.17 | 884.17 | 0.47% | 3,291 |
| May 5, 2026 | 892.11 | 894.00 | 869.49 | 880.00 | 880.00 | -1.36% | 4,711 |
| May 4, 2026 | 895.00 | 934.00 | 856.00 | 892.11 | 892.11 | 1.14% | 17,053 |
| 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 |