Sitara Chemical Industries Limited (PSX:SITC)
Pakistan · Delayed Price · Currency is PKR 639.96
-1.24 (-0.19%)
At close: Oct 19, 2026
PSX:SITC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 644.00 | 644.00 | 634.00 | 639.96 | 639.96 | -0.19% | 1,002 |
| Oct 16, 2026 | 639.98 | 644.00 | 635.01 | 641.20 | 641.20 | 0.82% | 789 |
| Oct 15, 2026 | 639.50 | 641.00 | 635.00 | 636.00 | 636.00 | 0.26% | 1,711 |
| Oct 14, 2026 | 633.00 | 638.00 | 630.00 | 634.34 | 634.34 | -0.51% | 821 |
| Oct 13, 2026 | 638.00 | 648.98 | 632.00 | 637.61 | 637.61 | 0.34% | 480 |
| Oct 12, 2026 | 639.98 | 642.50 | 631.50 | 635.45 | 635.45 | -0.71% | 743 |
| Oct 9, 2026 | 639.98 | 649.90 | 632.00 | 640.02 | 640.02 | 0.03% | 300 |
| Oct 8, 2026 | 639.90 | 650.00 | 630.00 | 639.82 | 639.82 | -0.03% | 2,082 |
| Oct 7, 2026 | 635.00 | 649.97 | 635.00 | 639.98 | 639.98 | 0.78% | 1,010 |
| Oct 6, 2026 | 649.00 | 649.00 | 630.00 | 635.00 | 635.00 | -1.27% | 2,523 |
| Oct 5, 2026 | 680.02 | 687.99 | 635.00 | 643.19 | 643.19 | -6.65% | 7,719 |
| Oct 2, 2026 | 699.00 | 699.00 | 658.00 | 689.00 | 689.00 | 1.03% | 2,718 |
| Oct 1, 2026 | 684.80 | 744.00 | 681.20 | 681.98 | 681.98 | -0.41% | 4,463 |
| Sep 30, 2026 | 710.03 | 722.00 | 670.00 | 684.80 | 684.80 | -4.01% | 6,026 |
| 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 |