Citi Pharma Limited (PSX:CPHL)
Pakistan
· Delayed Price · Currency is PKR 89.70
+3.27 (3.78%)
At close: Dec 5, 2025
Citi Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 87.51 | 90.49 | 86.00 | 89.70 | 89.70 | 3.78% | 6,459,147 |
| Dec 4, 2025 | 85.55 | 87.00 | 85.50 | 86.43 | 86.43 | 0.54% | 899,748 |
| Dec 3, 2025 | 86.80 | 87.39 | 85.45 | 85.97 | 85.97 | -0.52% | 904,543 |
| Dec 2, 2025 | 86.00 | 86.85 | 85.15 | 86.42 | 86.42 | 1.19% | 1,964,547 |
| Dec 1, 2025 | 85.90 | 86.35 | 84.40 | 85.40 | 85.40 | 0.27% | 891,748 |
| Nov 28, 2025 | 86.50 | 86.88 | 85.00 | 85.17 | 85.17 | -1.76% | 1,878,754 |
| Nov 27, 2025 | 86.00 | 87.25 | 85.60 | 86.70 | 86.70 | 0.99% | 3,187,382 |
| Nov 26, 2025 | 85.60 | 86.00 | 83.00 | 85.85 | 85.85 | 1.31% | 2,828,594 |
| Nov 25, 2025 | 83.19 | 86.90 | 83.19 | 84.74 | 84.74 | 1.86% | 5,861,415 |
| Nov 24, 2025 | 82.00 | 83.90 | 81.99 | 83.19 | 83.19 | 1.97% | 3,202,436 |
| Nov 21, 2025 | 82.00 | 82.35 | 81.18 | 81.58 | 81.58 | -0.15% | 621,444 |
| Nov 20, 2025 | 82.00 | 82.37 | 81.50 | 81.70 | 81.70 | 0.01% | 322,507 |
| Nov 19, 2025 | 81.80 | 82.70 | 81.10 | 81.69 | 81.69 | -0.33% | 637,292 |
| Nov 18, 2025 | 82.60 | 82.99 | 81.51 | 81.96 | 81.96 | 0.10% | 846,208 |
| Nov 17, 2025 | 83.89 | 84.00 | 81.70 | 81.88 | 81.88 | -1.73% | 1,815,037 |
| Nov 14, 2025 | 82.25 | 83.41 | 82.00 | 83.32 | 83.32 | 1.42% | 762,089 |
| Nov 13, 2025 | 81.40 | 82.48 | 81.30 | 82.15 | 82.15 | 1.32% | 644,028 |
| Nov 12, 2025 | 82.00 | 82.77 | 81.00 | 81.08 | 81.08 | -1.04% | 544,217 |
| Nov 11, 2025 | 84.00 | 84.15 | 81.50 | 81.93 | 81.93 | -1.69% | 1,500,364 |
| Nov 10, 2025 | 83.39 | 84.35 | 82.61 | 83.34 | 83.34 | 0.88% | 1,559,424 |
| Nov 7, 2025 | 82.68 | 83.65 | 81.95 | 82.61 | 82.61 | 0.82% | 1,080,590 |
| Nov 6, 2025 | 82.89 | 82.90 | 81.26 | 81.94 | 81.94 | -0.10% | 620,214 |
| Nov 5, 2025 | 83.48 | 83.51 | 81.81 | 82.02 | 82.02 | -1.17% | 1,540,149 |
| Nov 4, 2025 | 85.00 | 85.15 | 82.70 | 82.99 | 82.99 | -2.51% | 1,325,454 |
| Nov 3, 2025 | 84.00 | 86.50 | 84.00 | 85.13 | 85.13 | 1.64% | 1,411,226 |
| Oct 31, 2025 | 83.00 | 84.74 | 83.00 | 83.76 | 83.76 | 1.43% | 1,489,359 |
| Oct 30, 2025 | 84.00 | 85.10 | 81.80 | 82.58 | 82.58 | -2.14% | 1,643,468 |
| Oct 29, 2025 | 84.50 | 87.65 | 83.50 | 84.39 | 84.39 | 0.39% | 1,916,968 |
| Oct 28, 2025 | 87.50 | 88.90 | 83.50 | 84.06 | 84.06 | -4.39% | 1,281,897 |
| Oct 27, 2025 | 87.51 | 88.74 | 87.00 | 87.92 | 87.92 | -1.05% | 1,016,590 |
| Oct 24, 2025 | 89.80 | 91.05 | 88.10 | 88.85 | 88.85 | -0.72% | 977,728 |
| Oct 23, 2025 | 92.36 | 92.36 | 89.20 | 89.49 | 89.49 | -2.88% | 1,811,626 |
| Oct 22, 2025 | 91.30 | 93.30 | 90.56 | 92.14 | 92.14 | 1.01% | 2,468,650 |
| Oct 21, 2025 | 91.94 | 92.50 | 90.00 | 91.22 | 91.22 | 0.61% | 1,769,814 |
| Oct 20, 2025 | 90.50 | 91.25 | 89.00 | 90.67 | 90.67 | 1.31% | 1,090,893 |
| Oct 17, 2025 | 90.01 | 90.29 | 88.40 | 89.50 | 89.50 | -3.73% | 1,057,186 |
| Oct 16, 2025 | 92.00 | 93.52 | 91.50 | 92.97 | 89.47 | 1.13% | 3,736,663 |
| Oct 15, 2025 | 95.49 | 95.49 | 91.70 | 91.93 | 88.47 | -3.29% | 4,581,433 |
| Oct 14, 2025 | 90.00 | 95.50 | 90.00 | 95.06 | 91.48 | 7.16% | 2,860,348 |
| Oct 13, 2025 | 90.22 | 90.85 | 88.30 | 88.71 | 85.37 | -2.84% | 1,475,281 |
| Oct 10, 2025 | 93.00 | 93.00 | 90.85 | 91.30 | 87.86 | -1.38% | 1,584,078 |
| Oct 9, 2025 | 95.00 | 96.18 | 92.00 | 92.58 | 89.09 | -2.07% | 2,607,928 |
| Oct 8, 2025 | 96.79 | 96.79 | 94.27 | 94.54 | 90.98 | -1.64% | 1,557,860 |
| Oct 7, 2025 | 97.48 | 97.65 | 95.65 | 96.12 | 92.50 | -0.15% | 1,232,671 |
| Oct 6, 2025 | 99.52 | 100.49 | 94.06 | 96.26 | 92.64 | -3.05% | 3,643,580 |
| Oct 3, 2025 | 100.50 | 102.60 | 99.00 | 99.29 | 95.55 | -0.67% | 7,741,012 |
| Oct 2, 2025 | 99.30 | 101.00 | 97.82 | 99.96 | 96.20 | 0.65% | 8,202,613 |
| Oct 1, 2025 | 100.40 | 101.51 | 99.00 | 99.31 | 95.57 | -0.97% | 3,519,958 |
| Sep 30, 2025 | 100.80 | 101.50 | 99.31 | 100.28 | 96.50 | 0.13% | 7,214,143 |
| Sep 29, 2025 | 98.99 | 101.20 | 98.25 | 100.15 | 96.38 | 2.64% | 10,031,590 |
| Sep 26, 2025 | 98.00 | 99.00 | 97.39 | 97.57 | 93.90 | -1.49% | 7,257,575 |
| Sep 25, 2025 | 99.24 | 103.10 | 98.11 | 99.05 | 95.32 | 0.56% | 20,220,710 |
| Sep 24, 2025 | 97.48 | 99.70 | 97.48 | 98.50 | 94.79 | 1.03% | 8,820,991 |
| Sep 23, 2025 | 97.96 | 98.75 | 96.95 | 97.50 | 93.83 | 1.24% | 3,370,727 |
| Sep 22, 2025 | 96.88 | 97.66 | 95.96 | 96.31 | 92.68 | -0.59% | 2,215,047 |
| Sep 19, 2025 | 99.13 | 99.15 | 96.35 | 96.88 | 93.23 | -2.12% | 5,068,300 |
| Sep 18, 2025 | 98.51 | 99.48 | 97.86 | 98.98 | 95.25 | 1.14% | 7,295,226 |
| Sep 17, 2025 | 98.94 | 99.78 | 97.31 | 97.86 | 94.18 | -0.55% | 5,920,756 |
| Sep 16, 2025 | 97.60 | 99.15 | 97.00 | 98.40 | 94.70 | 1.20% | 5,378,689 |
| Sep 15, 2025 | 97.00 | 98.69 | 95.90 | 97.23 | 93.57 | -0.01% | 5,532,097 |
| Sep 12, 2025 | 102.48 | 104.25 | 96.90 | 97.24 | 93.58 | -4.45% | 21,051,412 |
| Sep 11, 2025 | 102.98 | 104.00 | 101.01 | 101.77 | 97.94 | 0.59% | 21,854,670 |
| Sep 10, 2025 | 96.00 | 102.22 | 95.75 | 101.17 | 97.36 | 5.85% | 32,053,510 |
| Sep 9, 2025 | 96.21 | 96.50 | 93.90 | 95.58 | 91.98 | -0.65% | 8,536,009 |
| Sep 8, 2025 | 97.00 | 97.75 | 96.00 | 96.21 | 92.59 | 0.03% | 4,380,095 |
| Sep 5, 2025 | 95.59 | 97.00 | 95.00 | 96.18 | 92.56 | 0.62% | 3,899,396 |
| Sep 4, 2025 | 97.49 | 98.00 | 94.60 | 95.59 | 91.99 | -1.44% | 5,964,491 |
| Sep 3, 2025 | 95.25 | 98.85 | 95.25 | 96.99 | 93.34 | 2.87% | 20,365,810 |
| Sep 2, 2025 | 93.95 | 95.40 | 93.40 | 94.28 | 90.73 | 1.35% | 8,124,732 |
| Sep 1, 2025 | 89.39 | 93.95 | 89.00 | 93.02 | 89.52 | 4.06% | 9,966,282 |
| Aug 29, 2025 | 88.57 | 90.75 | 87.71 | 89.39 | 86.02 | 0.93% | 5,313,132 |
| Aug 28, 2025 | 87.50 | 89.00 | 87.00 | 88.57 | 85.24 | 1.45% | 5,218,836 |
| Aug 27, 2025 | 89.58 | 90.41 | 86.90 | 87.30 | 84.01 | -2.59% | 2,504,054 |
| Aug 26, 2025 | 89.00 | 91.40 | 88.75 | 89.62 | 86.25 | 0.48% | 4,088,757 |
| Aug 25, 2025 | 88.51 | 89.90 | 88.00 | 89.19 | 85.83 | 0.48% | 5,239,126 |
| Aug 22, 2025 | 95.50 | 95.51 | 88.25 | 88.76 | 85.42 | -6.50% | 10,779,420 |
| Aug 21, 2025 | 95.03 | 98.80 | 92.55 | 94.93 | 91.36 | 0.35% | 25,889,090 |
| Aug 20, 2025 | 91.50 | 95.24 | 90.55 | 94.60 | 91.04 | 4.08% | 23,894,290 |
| Aug 19, 2025 | 88.95 | 91.60 | 88.41 | 90.89 | 87.47 | 2.81% | 11,886,310 |
| Aug 18, 2025 | 88.70 | 89.99 | 88.00 | 88.41 | 85.08 | 0.25% | 6,888,321 |
| Aug 15, 2025 | 87.99 | 90.25 | 87.95 | 88.19 | 84.87 | 0.23% | 7,193,029 |
| Aug 13, 2025 | 87.90 | 89.29 | 87.10 | 87.99 | 84.68 | 0.79% | 7,003,053 |
| Aug 12, 2025 | 87.97 | 89.30 | 86.56 | 87.30 | 84.01 | 0.23% | 7,516,414 |
| Aug 11, 2025 | 86.00 | 88.29 | 86.00 | 87.10 | 83.82 | 3.08% | 8,887,269 |
| Aug 8, 2025 | 85.00 | 85.80 | 83.85 | 84.50 | 81.32 | 0.06% | 2,366,652 |
| Aug 7, 2025 | 84.51 | 86.00 | 84.15 | 84.45 | 81.27 | 0.40% | 2,991,745 |
| Aug 6, 2025 | 86.00 | 87.00 | 83.80 | 84.11 | 80.94 | -1.48% | 2,908,631 |
| Aug 5, 2025 | 82.54 | 87.77 | 82.54 | 85.37 | 82.16 | 3.43% | 9,983,996 |
| Aug 4, 2025 | 81.50 | 82.99 | 81.50 | 82.54 | 79.43 | 1.28% | 1,332,911 |
| Aug 1, 2025 | 81.35 | 81.89 | 80.88 | 81.50 | 78.43 | 0.16% | 1,013,779 |
| Jul 31, 2025 | 82.05 | 82.55 | 81.21 | 81.37 | 78.31 | -0.63% | 676,907 |
| Jul 30, 2025 | 81.90 | 82.55 | 81.35 | 81.89 | 78.81 | 0.15% | 719,822 |
| Jul 29, 2025 | 83.52 | 84.26 | 81.48 | 81.77 | 78.69 | -1.54% | 2,429,884 |
| Jul 28, 2025 | 83.40 | 84.00 | 81.50 | 83.05 | 79.92 | 2.09% | 3,821,855 |
| Jul 25, 2025 | 81.55 | 82.15 | 81.05 | 81.35 | 78.29 | -0.23% | 2,724,988 |
| Jul 24, 2025 | 81.87 | 82.29 | 81.30 | 81.54 | 78.47 | -0.48% | 1,072,618 |
| Jul 23, 2025 | 83.00 | 83.75 | 81.88 | 81.93 | 78.85 | -1.19% | 3,039,168 |
| Jul 22, 2025 | 82.69 | 83.99 | 82.69 | 82.92 | 79.80 | 0.28% | 1,399,739 |
| Jul 21, 2025 | 83.00 | 83.65 | 82.56 | 82.69 | 79.58 | -0.78% | 956,948 |
| Jul 18, 2025 | 85.35 | 85.50 | 83.11 | 83.34 | 80.20 | -1.55% | 929,088 |