Sitara Chemical Industries Limited (PSX:SITC)
Pakistan
· Delayed Price · Currency is PKR 808.60
+13.42 (1.69%)
At close: Mar 6, 2026
PSX:SITC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 833.00 | 833.00 | 780.00 | 808.60 | 808.60 | 1.69% | 641 |
| Mar 5, 2026 | 838.88 | 838.88 | 783.70 | 795.18 | 795.18 | 1.47% | 2,273 |
| Mar 4, 2026 | 786.00 | 786.00 | 779.00 | 783.64 | 783.64 | 0.24% | 352 |
| Mar 3, 2026 | 820.00 | 848.99 | 752.27 | 781.78 | 781.78 | -2.36% | 118 |
| Mar 2, 2026 | 790.50 | 964.00 | 790.50 | 800.66 | 800.66 | -8.84% | 7,128 |
| Feb 27, 2026 | 859.90 | 896.89 | 853.00 | 878.33 | 878.33 | -0.75% | 273 |
| Feb 26, 2026 | 847.00 | 900.00 | 825.02 | 885.00 | 885.00 | 2.79% | 3,044 |
| Feb 25, 2026 | 880.00 | 880.00 | 840.00 | 861.00 | 861.00 | -2.16% | 3,410 |
| Feb 24, 2026 | 919.00 | 919.00 | 850.00 | 880.00 | 880.00 | -1.93% | 6,382 |
| Feb 23, 2026 | 842.00 | 924.75 | 842.00 | 897.36 | 897.36 | -0.88% | 4,439 |
| Feb 20, 2026 | 880.00 | 915.00 | 861.01 | 905.37 | 905.37 | - | 4,080 |
| Feb 19, 2026 | 925.00 | 925.00 | 900.00 | 905.39 | 905.39 | -2.18% | 7,322 |
| Feb 18, 2026 | 926.00 | 960.00 | 925.00 | 925.59 | 925.59 | -0.07% | 6,219 |
| Feb 17, 2026 | 948.00 | 959.99 | 925.00 | 926.20 | 926.20 | -2.33% | 5,425 |
| Feb 16, 2026 | 972.00 | 972.00 | 940.00 | 948.32 | 948.32 | -1.03% | 12,237 |
| Feb 13, 2026 | 960.00 | 967.90 | 945.00 | 958.22 | 958.22 | 2.20% | 6,825 |
| Feb 12, 2026 | 947.77 | 955.00 | 920.00 | 937.59 | 937.59 | -0.18% | 14,789 |
| Feb 11, 2026 | 885.00 | 955.00 | 885.00 | 939.27 | 939.27 | 6.74% | 80,666 |
| Feb 10, 2026 | 889.00 | 889.00 | 858.00 | 879.98 | 879.98 | 2.57% | 26,274 |
| Feb 9, 2026 | 875.88 | 875.88 | 855.00 | 857.96 | 857.96 | -0.36% | 2,766 |
| Feb 6, 2026 | 862.00 | 875.00 | 855.00 | 861.06 | 861.06 | -0.80% | 8,531 |
| Feb 4, 2026 | 874.99 | 874.99 | 841.25 | 868.00 | 868.00 | 0.81% | 5,857 |
| Feb 3, 2026 | 874.00 | 874.00 | 860.00 | 861.00 | 861.00 | -0.81% | 2,266 |
| Feb 2, 2026 | 855.00 | 872.53 | 855.00 | 868.00 | 868.00 | 0.68% | 1,369 |
| Jan 30, 2026 | 870.50 | 878.80 | 860.00 | 862.11 | 862.11 | - | 3,791 |
| Jan 29, 2026 | 863.00 | 869.47 | 859.30 | 862.10 | 862.10 | -0.85% | 1,310 |
| Jan 28, 2026 | 865.15 | 874.99 | 860.00 | 869.47 | 869.47 | -0.41% | 763 |
| Jan 27, 2026 | 879.00 | 879.00 | 870.00 | 873.01 | 873.01 | 0.35% | 4,156 |
| Jan 26, 2026 | 888.00 | 888.00 | 865.00 | 869.99 | 869.99 | -0.81% | 4,396 |
| Jan 23, 2026 | 884.98 | 900.00 | 872.00 | 877.13 | 877.13 | 0.83% | 7,804 |
| Jan 22, 2026 | 869.99 | 890.00 | 865.11 | 869.89 | 869.89 | 1.07% | 4,076 |
| Jan 21, 2026 | 862.50 | 865.00 | 840.00 | 860.71 | 860.71 | -0.63% | 5,942 |
| Jan 20, 2026 | 870.01 | 876.99 | 865.00 | 866.13 | 866.13 | -1.25% | 1,394 |
| Jan 19, 2026 | 872.00 | 889.47 | 865.00 | 877.05 | 877.05 | 0.62% | 5,470 |
| Jan 16, 2026 | 875.00 | 886.00 | 806.03 | 871.63 | 871.63 | -0.16% | 6,757 |
| Jan 15, 2026 | 880.00 | 882.00 | 868.00 | 873.00 | 873.00 | -0.90% | 1,602 |
| Jan 14, 2026 | 870.12 | 894.00 | 870.12 | 880.93 | 880.93 | 0.11% | 2,725 |
| Jan 13, 2026 | 870.00 | 883.00 | 837.03 | 880.00 | 880.00 | 0.88% | 3,664 |
| Jan 12, 2026 | 872.00 | 889.99 | 870.00 | 872.33 | 872.33 | -1.43% | 3,335 |
| Jan 9, 2026 | 880.00 | 887.00 | 875.00 | 884.97 | 884.97 | 0.77% | 3,319 |
| Jan 8, 2026 | 872.01 | 890.00 | 870.15 | 878.23 | 878.23 | -0.47% | 2,596 |
| Jan 7, 2026 | 870.00 | 888.00 | 862.01 | 882.37 | 882.37 | 0.97% | 8,734 |
| Jan 6, 2026 | 853.50 | 878.00 | 853.10 | 873.87 | 873.87 | 0.72% | 4,623 |
| Jan 5, 2026 | 860.00 | 870.00 | 843.32 | 867.63 | 867.63 | -0.08% | 4,568 |
| Jan 2, 2026 | 862.20 | 874.99 | 862.00 | 868.31 | 868.31 | -0.20% | 532 |
| Jan 1, 2026 | 851.00 | 875.00 | 851.00 | 870.02 | 870.02 | 2.74% | 4,206 |
| Dec 31, 2025 | 861.66 | 875.00 | 845.00 | 846.83 | 846.83 | -1.72% | 8,042 |
| Dec 30, 2025 | 861.01 | 875.60 | 850.00 | 861.66 | 861.66 | -1.51% | 591 |
| Dec 29, 2025 | 899.68 | 899.68 | 860.04 | 874.88 | 874.88 | -2.76% | 12,659 |
| Dec 26, 2025 | 870.00 | 900.00 | 870.00 | 899.68 | 899.68 | 2.67% | 17,740 |
| Dec 24, 2025 | 878.99 | 889.00 | 874.00 | 876.27 | 876.27 | -0.42% | 4,470 |
| Dec 23, 2025 | 880.00 | 880.00 | 871.00 | 879.98 | 879.98 | 0.18% | 2,472 |
| Dec 22, 2025 | 845.00 | 890.00 | 845.00 | 878.39 | 878.39 | 0.49% | 4,507 |
| Dec 19, 2025 | 875.02 | 893.00 | 862.01 | 874.14 | 874.14 | -0.57% | 2,242 |
| Dec 18, 2025 | 891.25 | 895.00 | 835.01 | 879.11 | 879.11 | -1.36% | 10,425 |
| Dec 17, 2025 | 900.00 | 903.00 | 880.00 | 891.25 | 891.25 | -0.40% | 8,846 |
| Dec 16, 2025 | 889.98 | 918.00 | 889.98 | 894.79 | 894.79 | 1.66% | 20,855 |
| Dec 15, 2025 | 878.00 | 885.70 | 864.00 | 880.15 | 880.15 | 0.14% | 1,698 |
| Dec 12, 2025 | 890.00 | 890.00 | 860.01 | 878.96 | 878.96 | -0.12% | 363 |
| Dec 11, 2025 | 872.00 | 880.00 | 861.20 | 880.00 | 880.00 | 0.92% | 1,492 |
| Dec 10, 2025 | 872.01 | 885.00 | 863.53 | 872.00 | 872.00 | 1.48% | 12,227 |
| Dec 9, 2025 | 893.98 | 893.98 | 850.00 | 859.27 | 859.27 | -0.96% | 11,705 |
| Dec 8, 2025 | 899.00 | 899.00 | 825.01 | 867.58 | 867.58 | -2.52% | 3,873 |
| Dec 5, 2025 | 898.99 | 908.00 | 885.00 | 890.01 | 890.01 | 0.57% | 5,488 |
| Dec 4, 2025 | 900.00 | 908.00 | 861.52 | 884.94 | 884.94 | -1.12% | 4,189 |
| Dec 3, 2025 | 877.70 | 909.00 | 877.70 | 894.99 | 894.99 | 3.71% | 10,406 |
| Dec 2, 2025 | 882.00 | 882.00 | 860.00 | 863.00 | 863.00 | -1.93% | 212 |
| Dec 1, 2025 | 900.00 | 928.00 | 880.00 | 880.02 | 880.02 | -1.15% | 1,477 |
| Nov 28, 2025 | 850.14 | 920.00 | 850.14 | 890.24 | 890.24 | 2.68% | 24,829 |
| Nov 27, 2025 | 909.99 | 909.99 | 850.00 | 867.04 | 867.04 | 1.63% | 1,739 |
| Nov 26, 2025 | 845.02 | 872.98 | 845.02 | 853.17 | 853.17 | -0.82% | 1,382 |
| Nov 25, 2025 | 860.00 | 869.90 | 860.00 | 860.19 | 860.19 | -0.56% | 1,499 |
| Nov 24, 2025 | 872.99 | 872.99 | 861.14 | 865.00 | 865.00 | -1.12% | 387 |
| Nov 21, 2025 | 873.00 | 889.99 | 860.00 | 874.82 | 874.82 | 0.92% | 4,530 |
| Nov 20, 2025 | 867.77 | 873.00 | 861.65 | 866.88 | 866.88 | 0.03% | 804 |
| Nov 19, 2025 | 851.00 | 868.00 | 850.00 | 866.66 | 866.66 | 1.76% | 3,971 |
| Nov 18, 2025 | 850.09 | 865.00 | 832.13 | 851.63 | 851.63 | 0.19% | 8,687 |
| Nov 17, 2025 | 850.00 | 860.00 | 821.80 | 850.00 | 850.00 | 0.43% | 4,474 |
| Nov 14, 2025 | 821.53 | 857.98 | 821.53 | 846.33 | 846.33 | -0.16% | 5,553 |
| Nov 13, 2025 | 849.99 | 850.00 | 822.07 | 847.66 | 847.66 | 1.26% | 186 |
| Nov 12, 2025 | 830.01 | 858.00 | 830.01 | 837.09 | 837.09 | 0.22% | 1,960 |
| Nov 11, 2025 | 841.10 | 869.97 | 821.22 | 835.22 | 835.22 | -3.35% | 2,224 |
| Nov 10, 2025 | 840.00 | 870.00 | 832.52 | 864.14 | 864.14 | 0.48% | 567 |
| Nov 7, 2025 | 855.17 | 862.00 | 850.00 | 860.00 | 860.00 | 0.56% | 202 |
| Nov 6, 2025 | 856.00 | 856.00 | 850.00 | 855.17 | 855.17 | -1.70% | 8,283 |
| Nov 5, 2025 | 870.00 | 870.00 | 852.00 | 870.00 | 870.00 | 0.03% | 586 |
| Nov 4, 2025 | 872.92 | 873.38 | 855.00 | 869.76 | 869.76 | 0.94% | 414 |
| Nov 3, 2025 | 880.00 | 880.80 | 860.00 | 861.65 | 861.65 | -2.56% | 2,508 |
| Oct 31, 2025 | 853.66 | 886.00 | 850.00 | 884.31 | 884.31 | 4.99% | 4,871 |
| Oct 30, 2025 | 850.00 | 876.80 | 830.00 | 842.29 | 842.29 | -0.54% | 14,325 |
| Oct 29, 2025 | 878.63 | 886.00 | 790.77 | 846.86 | 846.86 | -3.62% | 62,582 |
| Oct 28, 2025 | 863.13 | 884.55 | 863.00 | 878.63 | 878.63 | 0.41% | 11,449 |
| Oct 27, 2025 | 889.95 | 896.40 | 862.00 | 875.00 | 875.00 | -1.30% | 10,729 |
| Oct 24, 2025 | 887.00 | 896.00 | 875.04 | 886.56 | 886.56 | 0.20% | 4,037 |
| Oct 23, 2025 | 898.99 | 898.99 | 875.00 | 884.78 | 884.78 | -0.39% | 10,664 |
| Oct 22, 2025 | 875.05 | 911.85 | 862.00 | 888.21 | 888.21 | 0.90% | 2,869 |
| Oct 21, 2025 | 914.69 | 914.69 | 875.00 | 880.25 | 880.25 | -2.52% | 11,202 |
| Oct 20, 2025 | 880.00 | 923.99 | 880.00 | 902.99 | 902.99 | 1.05% | 2,799 |
| Oct 17, 2025 | 927.10 | 930.00 | 880.00 | 893.58 | 893.58 | -4.94% | 22,444 |
| Oct 16, 2025 | 938.02 | 949.00 | 933.00 | 940.00 | 940.00 | 0.21% | 3,259 |