Sitara Chemical Industries Limited (PSX:SITC)
Pakistan · Delayed Price · Currency is PKR 779.62
-9.10 (-1.15%)
At close: Aug 20, 2026
PSX:SITC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 820.05 | 832.99 | 820.05 | 829.99 | 829.99 | 1.10% | 1,952 |
| Jul 16, 2026 | 839.98 | 839.98 | 820.00 | 820.98 | 820.98 | -1.42% | 5,031 |
| Jul 15, 2026 | 831.83 | 838.00 | 814.00 | 832.77 | 832.77 | 0.11% | 2,990 |
| Jul 14, 2026 | 840.00 | 848.00 | 786.00 | 831.83 | 831.83 | -1.67% | 8,645 |
| Jul 13, 2026 | 840.02 | 859.97 | 840.00 | 845.97 | 845.97 | -0.07% | 1,725 |
| Jul 10, 2026 | 851.99 | 852.20 | 841.00 | 846.55 | 846.55 | 0.69% | 3,451 |
| Jul 9, 2026 | 852.00 | 852.00 | 840.00 | 840.73 | 840.73 | -1.05% | 1,508 |
| Jul 8, 2026 | 855.00 | 855.00 | 835.00 | 849.68 | 849.68 | -0.04% | 1,447 |
| Jul 7, 2026 | 859.98 | 859.98 | 845.02 | 850.00 | 850.00 | -0.26% | 5,933 |
| Jul 6, 2026 | 819.98 | 853.89 | 819.98 | 852.18 | 852.18 | 5.07% | 5,613 |
| Jul 3, 2026 | 850.02 | 862.98 | 799.00 | 811.04 | 811.04 | -5.42% | 32,966 |
| Jul 2, 2026 | 860.43 | 860.43 | 852.06 | 857.51 | 857.51 | -0.34% | 4,004 |
| Jul 1, 2026 | 852.50 | 865.00 | 852.50 | 860.43 | 860.43 | 0.21% | 17,968 |
| Jun 30, 2026 | 855.00 | 860.00 | 852.00 | 858.61 | 858.61 | 0.58% | 9,185 |
| Jun 29, 2026 | 870.02 | 870.02 | 853.00 | 853.68 | 853.68 | -0.51% | 1,978 |
| Jun 24, 2026 | 869.98 | 883.00 | 857.50 | 858.04 | 858.04 | -0.82% | 7,926 |
| Jun 23, 2026 | 879.98 | 879.98 | 855.00 | 865.10 | 865.10 | -0.57% | 6,778 |
| Jun 22, 2026 | 888.00 | 888.00 | 861.00 | 870.09 | 870.09 | -0.21% | 1,172 |
| Jun 19, 2026 | 872.00 | 880.10 | 868.00 | 871.90 | 871.90 | 0.23% | 3,687 |
| Jun 18, 2026 | 879.00 | 879.00 | 867.40 | 869.92 | 869.92 | -0.96% | 8,939 |
| Jun 17, 2026 | 889.98 | 890.00 | 867.03 | 878.37 | 878.37 | -0.62% | 3,709 |
| Jun 16, 2026 | 893.97 | 901.99 | 878.00 | 883.86 | 883.86 | -2.12% | 67,730 |
| Jun 15, 2026 | 888.00 | 950.00 | 885.00 | 903.00 | 903.00 | 2.90% | 8,976 |
| Jun 12, 2026 | 867.00 | 885.00 | 850.00 | 877.53 | 877.53 | 0.29% | 27,229 |
| Jun 11, 2026 | 866.06 | 878.00 | 866.06 | 874.96 | 874.96 | -0.57% | 444 |
| Jun 10, 2026 | 874.00 | 882.00 | 860.00 | 879.96 | 879.96 | 0.68% | 1,496 |
| Jun 9, 2026 | 875.00 | 875.00 | 874.00 | 874.00 | 874.00 | 0.18% | 997 |
| Jun 8, 2026 | 882.94 | 882.94 | 872.00 | 872.45 | 872.45 | -1.19% | 486 |