Sitara Chemical Industries Limited (PSX:SITC)
Pakistan
· Delayed Price · Currency is PKR 890.01
+5.07 (0.57%)
At close: Dec 5, 2025
PSX:SITC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 928.90 | 950.00 | 921.05 | 938.02 | 938.02 | 0.89% | 8,014 |
| Oct 14, 2025 | 921.00 | 957.99 | 921.00 | 929.70 | 929.70 | -0.90% | 4,677 |
| Oct 13, 2025 | 950.00 | 955.00 | 899.00 | 938.15 | 927.15 | -1.47% | 33,203 |
| Oct 10, 2025 | 965.00 | 977.00 | 942.00 | 952.14 | 940.98 | -0.79% | 10,068 |
| Oct 9, 2025 | 890.00 | 969.98 | 890.00 | 959.76 | 948.51 | 5.93% | 64,300 |
| Oct 8, 2025 | 910.99 | 910.99 | 900.00 | 906.00 | 895.38 | 0.54% | 46,391 |
| Oct 7, 2025 | 881.00 | 924.49 | 880.00 | 901.09 | 890.52 | 2.31% | 50,064 |
| Oct 6, 2025 | 861.00 | 910.00 | 827.50 | 880.74 | 870.41 | 2.05% | 34,371 |
| Oct 3, 2025 | 873.70 | 888.00 | 859.99 | 863.01 | 852.89 | -1.22% | 5,647 |
| Oct 2, 2025 | 917.00 | 917.00 | 860.00 | 873.64 | 863.40 | -2.93% | 10,213 |
| Oct 1, 2025 | 875.10 | 915.00 | 875.10 | 900.01 | 889.46 | -0.67% | 2,117 |
| Sep 30, 2025 | 895.89 | 914.90 | 850.00 | 906.08 | 895.46 | 1.14% | 38,481 |
| Sep 29, 2025 | 909.30 | 924.99 | 888.89 | 895.88 | 885.38 | -1.69% | 9,292 |
| Sep 26, 2025 | 924.43 | 924.43 | 850.01 | 911.29 | 900.60 | -1.42% | 5,341 |
| Sep 25, 2025 | 930.00 | 934.00 | 920.00 | 924.43 | 913.59 | -0.61% | 2,992 |
| Sep 24, 2025 | 925.00 | 948.00 | 876.00 | 930.14 | 919.23 | -0.01% | 31,294 |
| Sep 23, 2025 | 941.10 | 974.99 | 872.00 | 930.20 | 919.29 | -1.67% | 21,570 |
| Sep 22, 2025 | 932.00 | 989.00 | 932.00 | 946.00 | 934.91 | -3.30% | 30,819 |
| Sep 19, 2025 | 949.00 | 1,000.00 | 949.00 | 978.33 | 966.86 | 4.56% | 28,446 |
| Sep 18, 2025 | 941.46 | 960.10 | 928.01 | 935.67 | 924.70 | -0.62% | 15,455 |
| Sep 17, 2025 | 990.00 | 990.00 | 930.05 | 941.46 | 930.42 | -3.22% | 17,140 |
| Sep 16, 2025 | 965.20 | 1,000.00 | 965.20 | 972.76 | 961.35 | -2.71% | 4,077 |
| Sep 15, 2025 | 1,034.00 | 1,060.00 | 975.00 | 999.84 | 988.12 | 1.49% | 27,484 |
| Sep 12, 2025 | 931.21 | 1,044.87 | 931.20 | 985.13 | 973.58 | 3.71% | 108,755 |
| Sep 11, 2025 | 918.89 | 974.99 | 917.80 | 949.88 | 938.74 | 3.37% | 53,545 |
| Sep 10, 2025 | 950.00 | 950.00 | 912.00 | 918.89 | 908.12 | -3.21% | 36,946 |
| Sep 9, 2025 | 961.00 | 961.00 | 892.00 | 949.32 | 938.19 | -1.65% | 139,974 |
| Sep 8, 2025 | 965.22 | 965.22 | 885.00 | 965.22 | 953.90 | 10.00% | 583,148 |
| Sep 5, 2025 | 865.00 | 877.47 | 831.10 | 877.47 | 867.18 | 10.00% | 113,209 |
| Sep 4, 2025 | 797.70 | 797.70 | 797.70 | 797.70 | 788.35 | 10.00% | 38,470 |
| Sep 3, 2025 | 725.18 | 725.18 | 725.18 | 725.18 | 716.68 | 10.00% | 81,456 |
| Sep 2, 2025 | 623.90 | 664.39 | 623.90 | 659.25 | 651.52 | 7.47% | 180,628 |
| Sep 1, 2025 | 605.00 | 627.00 | 555.32 | 613.41 | 606.22 | 0.49% | 17,752 |
| Aug 29, 2025 | 610.00 | 624.49 | 607.00 | 610.44 | 603.28 | -0.73% | 2,581 |
| Aug 28, 2025 | 615.00 | 623.95 | 605.01 | 614.95 | 607.74 | -0.64% | 15,369 |
| Aug 27, 2025 | 616.00 | 625.00 | 615.00 | 618.94 | 611.68 | -0.20% | 6,369 |
| Aug 26, 2025 | 612.00 | 634.00 | 612.00 | 620.15 | 612.88 | 0.84% | 17,573 |
| Aug 25, 2025 | 616.00 | 628.99 | 611.10 | 615.01 | 607.80 | -1.60% | 12,796 |
| Aug 22, 2025 | 625.00 | 629.00 | 625.00 | 625.00 | 617.67 | 0.81% | 3,519 |
| Aug 21, 2025 | 639.89 | 640.00 | 615.00 | 620.00 | 612.73 | -2.12% | 4,996 |
| Aug 20, 2025 | 625.00 | 648.00 | 622.00 | 633.44 | 626.01 | 2.07% | 10,484 |
| Aug 19, 2025 | 629.00 | 629.00 | 620.00 | 620.58 | 613.30 | -1.02% | 3,378 |
| Aug 18, 2025 | 625.00 | 630.00 | 620.00 | 626.99 | 619.64 | -0.20% | 9,490 |
| Aug 15, 2025 | 636.00 | 641.75 | 621.10 | 628.27 | 620.90 | -0.59% | 17,331 |
| Aug 13, 2025 | 626.30 | 648.00 | 624.00 | 631.97 | 624.56 | 1.07% | 20,104 |
| Aug 12, 2025 | 605.00 | 658.00 | 599.00 | 625.26 | 617.93 | 4.31% | 79,306 |
| Aug 11, 2025 | 590.00 | 618.44 | 590.00 | 599.44 | 592.41 | -0.47% | 96,735 |
| Aug 8, 2025 | 622.81 | 622.99 | 571.11 | 602.25 | 595.19 | -3.30% | 35,316 |
| Aug 7, 2025 | 635.00 | 635.00 | 620.00 | 622.81 | 615.51 | -1.29% | 12,277 |
| Aug 6, 2025 | 633.00 | 636.00 | 622.00 | 630.96 | 623.56 | 1.29% | 21,501 |
| Aug 5, 2025 | 620.00 | 633.70 | 616.00 | 622.94 | 615.64 | 1.90% | 63,384 |
| Aug 4, 2025 | 587.99 | 616.97 | 587.99 | 611.31 | 604.14 | 3.97% | 77,818 |
| Aug 1, 2025 | 565.16 | 587.99 | 565.16 | 587.99 | 581.10 | 1.44% | 19,056 |
| Jul 31, 2025 | 578.00 | 587.90 | 570.02 | 579.64 | 572.84 | -0.06% | 6,937 |
| Jul 30, 2025 | 590.00 | 600.00 | 576.25 | 579.98 | 573.18 | -2.81% | 25,204 |
| Jul 29, 2025 | 600.00 | 606.00 | 590.01 | 596.75 | 589.75 | -0.47% | 53,645 |
| Jul 28, 2025 | 614.64 | 625.00 | 595.00 | 599.54 | 592.51 | -2.46% | 35,836 |
| Jul 25, 2025 | 614.00 | 630.00 | 606.00 | 614.64 | 607.43 | 0.85% | 128,619 |
| Jul 24, 2025 | 584.50 | 634.00 | 578.69 | 609.47 | 602.32 | 5.32% | 177,075 |
| Jul 23, 2025 | 575.00 | 584.00 | 553.30 | 578.69 | 571.90 | 0.16% | 104,074 |
| Jul 22, 2025 | 555.16 | 588.89 | 555.16 | 577.78 | 571.01 | 4.98% | 200,375 |
| Jul 21, 2025 | 520.00 | 557.98 | 516.00 | 550.38 | 543.93 | 7.63% | 190,165 |
| Jul 18, 2025 | 500.00 | 515.00 | 490.01 | 511.34 | 505.34 | 2.27% | 61,228 |