Sitara Chemical Industries Limited (PSX:SITC)
Pakistan · Delayed Price · Currency is PKR 623.90
-3.46 (-0.55%)
At close: Nov 6, 2026
PSX:SITC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 627.00 | 636.00 | 581.00 | 623.90 | 623.90 | -0.55% | 2,126 |
| Nov 5, 2026 | 609.98 | 630.00 | 609.98 | 627.36 | 627.36 | 2.89% | 2,176 |
| Nov 4, 2026 | 609.97 | 615.00 | 595.00 | 609.73 | 609.73 | 1.83% | 1,026 |
| Nov 3, 2026 | 599.98 | 619.98 | 571.00 | 598.79 | 598.79 | 1.27% | 1,516 |
| Nov 2, 2026 | 599.99 | 599.99 | 589.00 | 591.26 | 591.26 | -2.45% | 270 |
| Oct 30, 2026 | 613.00 | 628.99 | 588.50 | 606.13 | 606.13 | -3.64% | 5,094 |
| Oct 29, 2026 | 630.00 | 630.00 | 629.00 | 629.01 | 629.01 | -0.15% | 670 |
| Oct 28, 2026 | 609.98 | 638.00 | 609.00 | 629.96 | 629.96 | 4.67% | 955 |
| Oct 27, 2026 | 609.98 | 609.98 | 600.02 | 601.87 | 601.87 | -0.07% | 148 |
| Oct 26, 2026 | 595.00 | 612.00 | 588.00 | 602.28 | 602.28 | 0.28% | 456 |
| Oct 23, 2026 | 612.00 | 629.98 | 589.30 | 600.58 | 600.58 | -2.34% | 1,443 |
| Oct 22, 2026 | 631.94 | 631.94 | 615.00 | 615.00 | 615.00 | -0.25% | 811 |
| Oct 21, 2026 | 629.98 | 629.98 | 612.70 | 616.54 | 616.54 | -2.24% | 933 |
| Oct 20, 2026 | 625.05 | 632.00 | 611.30 | 630.65 | 630.65 | 0.59% | 1,744 |
| Oct 19, 2026 | 644.00 | 644.00 | 634.00 | 639.96 | 626.92 | -0.19% | 1,002 |
| Oct 16, 2026 | 639.98 | 644.00 | 635.01 | 641.20 | 628.14 | 0.82% | 789 |
| Oct 15, 2026 | 639.50 | 641.00 | 635.00 | 636.00 | 623.04 | 0.26% | 1,711 |
| Oct 14, 2026 | 633.00 | 638.00 | 630.00 | 634.34 | 621.41 | -0.51% | 821 |
| Oct 13, 2026 | 638.00 | 648.98 | 632.00 | 637.61 | 624.62 | 0.34% | 480 |
| Oct 12, 2026 | 639.98 | 642.50 | 631.50 | 635.45 | 622.50 | -0.71% | 743 |
| Oct 9, 2026 | 639.98 | 649.90 | 632.00 | 640.02 | 626.98 | 0.03% | 300 |
| Oct 8, 2026 | 639.90 | 650.00 | 630.00 | 639.82 | 626.78 | -0.03% | 2,082 |
| Oct 7, 2026 | 635.00 | 649.97 | 635.00 | 639.98 | 626.94 | 0.78% | 1,010 |
| Oct 6, 2026 | 649.00 | 649.00 | 630.00 | 635.00 | 622.06 | -1.27% | 2,523 |
| Oct 5, 2026 | 680.02 | 687.99 | 635.00 | 643.19 | 630.08 | -6.65% | 7,719 |
| Oct 2, 2026 | 699.00 | 699.00 | 658.00 | 689.00 | 674.96 | 1.03% | 2,720 |
| Oct 1, 2026 | 684.80 | 744.00 | 681.20 | 681.98 | 668.08 | -0.41% | 4,463 |
| Sep 30, 2026 | 710.03 | 722.00 | 670.00 | 684.80 | 670.85 | -4.01% | 6,026 |
| Sep 29, 2026 | 738.00 | 748.00 | 700.02 | 713.39 | 698.85 | -3.40% | 3,079 |
| Sep 28, 2026 | 744.00 | 744.00 | 730.10 | 738.47 | 723.42 | -0.19% | 1,266 |
| Sep 25, 2026 | 739.89 | 750.00 | 730.00 | 739.89 | 724.81 | 0.83% | 249 |
| Sep 24, 2026 | 740.00 | 740.00 | 733.65 | 733.82 | 718.87 | 0.04% | 313 |
| Sep 23, 2026 | 749.89 | 749.98 | 701.10 | 733.56 | 718.61 | -1.54% | 1,430 |
| Sep 22, 2026 | 750.02 | 750.02 | 740.00 | 745.00 | 729.82 | -0.86% | 1,275 |
| Sep 21, 2026 | 758.00 | 769.00 | 750.00 | 751.46 | 736.15 | -0.96% | 1,188 |
| Sep 18, 2026 | 730.05 | 771.15 | 729.00 | 758.71 | 743.25 | 2.84% | 2,805 |
| Sep 17, 2026 | 740.00 | 741.95 | 737.00 | 737.77 | 722.74 | -0.30% | 308 |
| Sep 16, 2026 | 730.02 | 749.98 | 730.02 | 740.00 | 724.92 | -1.22% | 93 |
| Sep 15, 2026 | 743.16 | 749.99 | 740.00 | 749.15 | 733.89 | 0.81% | 999 |
| Sep 14, 2026 | 747.00 | 747.00 | 730.00 | 743.16 | 728.02 | 0.94% | 596 |
| Sep 11, 2026 | 749.00 | 749.87 | 690.03 | 736.25 | 721.25 | -0.65% | 1,775 |
| Sep 10, 2026 | 750.00 | 759.01 | 730.00 | 741.04 | 725.94 | -1.19% | 1,311 |
| Sep 9, 2026 | 759.98 | 760.00 | 749.00 | 750.00 | 734.72 | -1.30% | 4,242 |
| Sep 8, 2026 | 750.02 | 760.00 | 740.00 | 759.89 | 744.41 | -0.01% | 1,310 |
| Sep 7, 2026 | 764.98 | 764.98 | 747.06 | 760.00 | 744.51 | - | 531 |
| Sep 4, 2026 | 760.00 | 769.00 | 760.00 | 760.00 | 744.51 | - | 309 |
| Sep 3, 2026 | 741.26 | 760.00 | 741.26 | 759.99 | 744.50 | 1.29% | 493 |
| Sep 2, 2026 | 755.00 | 757.00 | 712.00 | 750.28 | 734.99 | -0.97% | 1,648 |
| Sep 1, 2026 | 760.00 | 765.00 | 755.00 | 757.64 | 742.20 | 0.09% | 1,460 |
| Aug 31, 2026 | 770.00 | 774.98 | 750.00 | 756.94 | 741.52 | -0.71% | 1,309 |