Citi Pharma Limited (PSX:CPHL)
Pakistan
· Delayed Price · Currency is PKR 79.03
-0.35 (-0.44%)
At close: Apr 28, 2026
Citi Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 79.80 | 80.88 | 79.00 | 79.38 | 79.38 | -0.80% | 919,678 |
| Apr 24, 2026 | 78.00 | 80.99 | 77.85 | 80.02 | 80.02 | 0.33% | 3,495,095 |
| Apr 23, 2026 | 82.80 | 83.00 | 79.11 | 79.76 | 79.76 | -4.72% | 5,847,545 |
| Apr 22, 2026 | 86.20 | 86.20 | 82.70 | 83.71 | 83.71 | -2.89% | 4,559,924 |
| Apr 21, 2026 | 86.00 | 88.80 | 85.61 | 86.20 | 86.20 | 1.33% | 4,546,157 |
| Apr 20, 2026 | 85.21 | 90.50 | 82.51 | 85.07 | 85.07 | -2.94% | 8,852,156 |
| Apr 17, 2026 | 82.28 | 90.38 | 82.28 | 87.65 | 87.65 | 6.68% | 6,266,835 |
| Apr 16, 2026 | 83.00 | 83.80 | 81.95 | 82.16 | 82.16 | -1.13% | 1,523,943 |
| Apr 15, 2026 | 80.99 | 83.75 | 80.25 | 83.10 | 83.10 | 3.93% | 3,234,627 |
| Apr 14, 2026 | 79.51 | 80.80 | 78.51 | 79.96 | 79.96 | 3.45% | 1,019,200 |
| Apr 13, 2026 | 79.50 | 79.50 | 76.99 | 77.29 | 77.29 | -5.05% | 1,040,190 |
| Apr 10, 2026 | 81.50 | 82.95 | 80.00 | 81.40 | 81.40 | 1.22% | 2,416,262 |
| Apr 9, 2026 | 79.45 | 81.80 | 76.82 | 80.42 | 80.42 | 0.69% | 4,313,993 |
| Apr 8, 2026 | 79.80 | 79.87 | 76.82 | 79.87 | 79.87 | 10.00% | 1,987,907 |
| Apr 7, 2026 | 73.04 | 73.04 | 71.80 | 72.61 | 72.61 | -0.59% | 478,577 |
| Apr 6, 2026 | 71.40 | 73.50 | 71.40 | 73.04 | 73.04 | 2.03% | 659,546 |
| Apr 3, 2026 | 72.10 | 73.25 | 71.10 | 71.59 | 71.59 | -2.59% | 412,867 |
| Apr 2, 2026 | 73.00 | 73.75 | 72.15 | 73.49 | 73.49 | -3.10% | 316,706 |
| Apr 1, 2026 | 73.10 | 77.55 | 73.10 | 75.84 | 75.84 | 4.02% | 2,441,078 |
| Mar 31, 2026 | 70.40 | 73.35 | 70.34 | 72.91 | 72.91 | 3.65% | 603,085 |
| Mar 30, 2026 | 73.20 | 73.20 | 69.25 | 70.34 | 70.34 | -4.18% | 1,498,884 |
| Mar 27, 2026 | 73.97 | 73.97 | 72.00 | 73.41 | 73.41 | 0.73% | 597,427 |
| Mar 26, 2026 | 75.20 | 75.20 | 72.70 | 72.88 | 72.88 | -3.18% | 500,713 |
| Mar 25, 2026 | 74.80 | 75.80 | 74.02 | 75.27 | 75.27 | 2.58% | 897,904 |
| Mar 24, 2026 | 74.75 | 75.90 | 73.02 | 73.38 | 73.38 | 0.63% | 698,781 |
| Mar 19, 2026 | 73.50 | 73.50 | 72.20 | 72.92 | 72.92 | -2.02% | 391,809 |
| Mar 18, 2026 | 74.00 | 74.90 | 73.20 | 74.42 | 74.42 | 1.68% | 735,293 |
| Mar 17, 2026 | 74.77 | 74.77 | 72.15 | 73.19 | 73.19 | 1.02% | 338,572 |
| Mar 16, 2026 | 75.10 | 75.10 | 72.00 | 72.45 | 72.45 | -3.46% | 420,929 |
| Mar 13, 2026 | 74.95 | 75.60 | 74.00 | 75.05 | 75.05 | 0.13% | 174,337 |
| Mar 12, 2026 | 75.00 | 77.59 | 74.52 | 74.95 | 74.95 | -1.45% | 775,900 |
| Mar 11, 2026 | 75.89 | 78.40 | 75.25 | 76.05 | 76.05 | 0.42% | 861,347 |
| Mar 10, 2026 | 74.50 | 76.47 | 73.00 | 75.73 | 75.73 | 7.97% | 2,643,350 |
| Mar 9, 2026 | 73.07 | 73.07 | 70.14 | 70.14 | 70.14 | -10.00% | 3,009,983 |
| Mar 6, 2026 | 79.40 | 79.40 | 77.41 | 77.93 | 77.93 | -1.58% | 355,960 |
| Mar 5, 2026 | 76.99 | 80.00 | 76.10 | 79.18 | 79.18 | 2.84% | 1,363,524 |
| Mar 4, 2026 | 76.00 | 78.39 | 75.50 | 76.99 | 76.99 | -0.67% | 473,082 |
| Mar 3, 2026 | 71.51 | 78.50 | 71.51 | 77.51 | 77.51 | 2.34% | 3,193,520 |
| Mar 2, 2026 | 76.51 | 78.99 | 75.74 | 75.74 | 75.74 | -10.00% | 1,174,841 |
| Feb 27, 2026 | 83.75 | 85.61 | 82.60 | 84.16 | 84.16 | -0.38% | 1,228,265 |
| Feb 26, 2026 | 80.75 | 85.44 | 79.05 | 84.48 | 84.48 | 5.23% | 1,255,126 |
| Feb 25, 2026 | 81.00 | 81.10 | 78.17 | 80.28 | 80.28 | 0.55% | 1,153,486 |
| Feb 24, 2026 | 81.51 | 82.90 | 77.60 | 79.84 | 79.84 | -2.05% | 1,117,556 |
| Feb 23, 2026 | 86.04 | 87.00 | 80.25 | 81.51 | 81.51 | -5.20% | 1,139,305 |
| Feb 20, 2026 | 84.35 | 87.73 | 78.50 | 85.98 | 85.98 | 1.93% | 2,838,734 |
| Feb 19, 2026 | 88.99 | 88.99 | 83.21 | 84.35 | 84.35 | -5.11% | 912,964 |
| Feb 18, 2026 | 88.00 | 89.65 | 88.00 | 88.89 | 88.89 | 1.20% | 1,219,171 |
| Feb 17, 2026 | 88.80 | 88.80 | 86.25 | 87.84 | 87.84 | -0.50% | 1,748,299 |
| Feb 16, 2026 | 90.50 | 90.88 | 87.81 | 88.28 | 88.28 | -3.41% | 3,235,226 |
| Feb 13, 2026 | 91.25 | 92.34 | 89.25 | 91.40 | 91.40 | 0.37% | 4,587,408 |
| Feb 12, 2026 | 93.99 | 93.99 | 88.50 | 91.06 | 91.06 | -1.28% | 6,110,288 |
| Feb 11, 2026 | 87.99 | 93.99 | 87.00 | 92.24 | 92.24 | 5.76% | 9,060,535 |
| Feb 10, 2026 | 88.74 | 89.35 | 86.96 | 87.22 | 87.22 | -1.18% | 1,731,029 |
| Feb 9, 2026 | 89.24 | 89.50 | 87.05 | 88.26 | 88.26 | 0.86% | 2,417,137 |
| Feb 6, 2026 | 89.50 | 89.51 | 87.03 | 87.51 | 87.51 | -1.99% | 1,220,592 |
| Feb 4, 2026 | 90.21 | 91.35 | 89.00 | 89.29 | 89.29 | -0.71% | 2,224,976 |
| Feb 3, 2026 | 85.01 | 92.49 | 85.01 | 89.93 | 89.93 | 6.21% | 9,928,330 |
| Feb 2, 2026 | 86.70 | 86.70 | 84.07 | 84.67 | 84.67 | -1.40% | 1,099,930 |
| Jan 30, 2026 | 85.26 | 87.87 | 84.80 | 85.87 | 85.87 | 0.74% | 1,483,293 |
| Jan 29, 2026 | 87.20 | 87.20 | 84.75 | 85.24 | 85.24 | -1.63% | 1,116,975 |
| Jan 28, 2026 | 88.00 | 88.00 | 86.20 | 86.65 | 86.65 | -0.47% | 1,337,662 |
| Jan 27, 2026 | 88.51 | 88.70 | 86.67 | 87.06 | 87.06 | -1.92% | 1,044,862 |
| Jan 26, 2026 | 90.10 | 90.30 | 88.50 | 88.76 | 88.76 | -1.17% | 1,336,381 |
| Jan 23, 2026 | 90.60 | 91.31 | 89.00 | 89.81 | 89.81 | -0.83% | 1,943,148 |
| Jan 22, 2026 | 89.89 | 91.70 | 88.40 | 90.56 | 90.56 | 1.18% | 4,310,888 |
| Jan 21, 2026 | 90.01 | 92.48 | 89.00 | 89.50 | 89.50 | -0.12% | 8,178,103 |
| Jan 20, 2026 | 86.00 | 90.35 | 84.91 | 89.61 | 89.61 | 4.77% | 6,265,211 |
| Jan 19, 2026 | 85.55 | 85.81 | 84.65 | 85.53 | 85.53 | 0.55% | 2,988,071 |
| Jan 16, 2026 | 85.00 | 85.35 | 84.55 | 85.06 | 85.06 | 1.02% | 625,023 |
| Jan 15, 2026 | 84.82 | 85.69 | 83.85 | 84.20 | 84.20 | -0.73% | 675,214 |
| Jan 14, 2026 | 86.29 | 86.34 | 84.69 | 84.82 | 84.82 | -1.42% | 934,189 |
| Jan 13, 2026 | 86.00 | 86.29 | 85.20 | 86.04 | 86.04 | 0.27% | 740,362 |
| Jan 12, 2026 | 87.70 | 87.99 | 85.21 | 85.81 | 85.81 | -2.26% | 1,637,958 |
| Jan 9, 2026 | 88.51 | 88.70 | 87.01 | 87.79 | 87.79 | -0.66% | 1,066,353 |
| Jan 8, 2026 | 88.49 | 89.90 | 87.80 | 88.37 | 88.37 | 0.37% | 2,569,284 |
| Jan 7, 2026 | 87.89 | 88.70 | 86.90 | 88.04 | 88.04 | 0.67% | 1,994,445 |
| Jan 6, 2026 | 88.00 | 88.34 | 86.90 | 87.45 | 87.45 | -0.57% | 1,163,068 |
| Jan 5, 2026 | 87.99 | 89.25 | 87.70 | 87.95 | 87.95 | 0.40% | 3,117,894 |
| Jan 2, 2026 | 87.14 | 88.50 | 86.61 | 87.60 | 87.60 | 1.28% | 2,901,139 |
| Jan 1, 2026 | 85.20 | 86.90 | 83.81 | 86.49 | 86.49 | 2.23% | 2,289,685 |
| Dec 31, 2025 | 86.15 | 86.15 | 84.30 | 84.60 | 84.60 | -1.66% | 788,464 |
| Dec 30, 2025 | 85.11 | 86.28 | 84.79 | 86.03 | 86.03 | 1.35% | 1,232,964 |
| Dec 29, 2025 | 84.80 | 86.50 | 84.06 | 84.88 | 84.88 | 0.53% | 1,615,847 |
| Dec 26, 2025 | 85.11 | 86.00 | 84.25 | 84.43 | 84.43 | -0.58% | 1,087,890 |
| Dec 24, 2025 | 85.99 | 86.50 | 84.50 | 84.92 | 84.92 | -1.06% | 911,035 |
| Dec 23, 2025 | 86.00 | 87.65 | 85.50 | 85.83 | 85.83 | -1.05% | 787,481 |
| Dec 22, 2025 | 87.79 | 87.79 | 86.54 | 86.74 | 86.74 | -0.98% | 433,626 |
| Dec 19, 2025 | 88.90 | 89.00 | 87.35 | 87.60 | 87.60 | -1.43% | 412,434 |
| Dec 18, 2025 | 88.52 | 89.30 | 88.01 | 88.87 | 88.87 | 0.42% | 1,332,111 |
| Dec 17, 2025 | 89.33 | 89.99 | 88.25 | 88.50 | 88.50 | -0.93% | 1,545,532 |
| Dec 16, 2025 | 88.93 | 91.40 | 88.70 | 89.33 | 89.33 | 0.93% | 2,726,201 |
| Dec 15, 2025 | 88.06 | 89.44 | 88.06 | 88.51 | 88.51 | 0.51% | 814,652 |
| Dec 12, 2025 | 87.30 | 88.92 | 87.00 | 88.06 | 88.06 | 0.99% | 672,527 |
| Dec 11, 2025 | 88.15 | 88.50 | 87.01 | 87.20 | 87.20 | -1.08% | 485,090 |
| Dec 10, 2025 | 89.25 | 89.74 | 88.01 | 88.15 | 88.15 | -1.23% | 1,112,870 |
| Dec 9, 2025 | 92.50 | 93.00 | 88.99 | 89.25 | 89.25 | -3.14% | 3,323,995 |
| Dec 8, 2025 | 90.50 | 92.42 | 90.10 | 92.14 | 92.14 | 2.72% | 5,171,225 |
| 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 |