Sardar Chemical Industries Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	74.970	74.970	71.500	72.930	72.930	20,318
2026-10-19	73.400	75.980	71.160	72.610	72.610	49,324
2026-10-16	76.890	76.890	71.000	73.400	73.400	9,695
2026-10-15	82.900	82.900	73.050	74.340	74.340	130,845
2026-10-14	70.260	79.990	69.150	79.990	79.990	181,896
2026-10-13	77.990	78.500	72.000	72.720	72.720	57,911
2026-10-12	74.500	78.000	70.000	75.930	75.930	82,215
2026-10-09	67.900	73.000	64.220	71.620	71.620	63,650
2026-10-08	69.950	69.950	66.000	66.790	66.790	9,362
2026-10-07	66.000	69.790	65.000	67.340	67.340	48,931
2026-10-06	66.000	67.250	64.210	66.600	66.600	9,889
2026-10-05	68.000	71.900	63.550	66.680	66.680	14,758
2026-10-02	75.500	75.500	67.020	68.290	68.290	34,388
2026-10-01	77.000	77.000	71.000	71.600	71.600	17,012
2026-09-30	77.600	78.900	74.670	74.980	74.980	32,564
2026-09-29	75.950	79.000	74.000	74.290	74.290	37,982
2026-09-28	80.000	80.000	76.240	76.530	76.530	41,955
2026-09-25	80.990	85.210	74.000	79.050	79.050	184,105
2026-09-24	86.510	87.880	81.670	81.670	81.670	114,019
2026-09-23	104.99	106.90	90.740	90.740	90.740	115,496
2026-09-22	97.900	100.82	91.650	100.82	100.82	262,873
2026-09-21	88.890	91.650	80.000	91.650	91.650	46,310
2026-09-18	87.000	87.800	79.300	83.320	83.320	1,018
2026-09-17	87.490	87.490	84.000	84.550	84.550	24,332
2026-09-16	89.500	89.500	82.000	85.730	85.730	7,353
2026-09-15	92.000	92.490	85.000	86.980	86.980	366
2026-09-14	89.480	90.000	85.060	86.980	86.980	6,618
2026-09-11	87.040	91.990	84.020	89.760	89.760	22,428
2026-09-10	93.260	98.000	86.990	87.410	87.410	26,441
2026-09-09	100.00	100.00	96.650	96.650	96.650	12,236
2026-09-08	101.50	105.43	95.000	99.500	99.500	75,935
2026-09-07	103.00	107.73	97.010	100.89	100.89	261,333
2026-09-04	99.650	102.65	92.000	100.09	100.09	24,770
2026-09-03	90.000	98.990	89.890	97.170	97.170	78,583
2026-09-02	90.910	90.910	86.010	89.990	89.990	9,073
2026-09-01	91.000	91.000	86.510	90.510	90.510	9,817
2026-08-31	89.000	90.900	86.500	87.530	87.530	6,303
2026-08-28	89.110	92.000	86.000	91.910	91.910	7,483
2026-08-27	94.000	95.970	88.120	89.110	89.110	26,019
2026-08-25	97.500	97.800	94.100	95.000	95.000	24,781
2026-08-24	104.74	107.88	96.000	97.210	97.210	135,806
2026-08-21	92.900	98.070	89.100	98.070	98.070	226,482
2026-08-20	89.000	89.900	89.000	89.150	89.150	4,710
2026-08-19	90.000	93.890	87.050	89.760	89.760	26,201
2026-08-18	93.950	93.950	88.580	88.630	88.630	2,795
2026-08-17	91.000	94.000	90.000	91.700	91.700	2,260
2026-08-13	95.950	95.950	90.000	91.370	91.370	9,028
2026-08-12	98.950	98.950	91.010	91.540	91.540	8,516
2026-08-11	96.000	99.990	94.000	95.010	95.010	10,599
2026-08-10	101.99	101.99	96.000	97.780	97.780	34,284
2026-08-07	100.00	107.50	97.500	97.580	97.580	11,767
2026-08-06	100.00	100.00	93.550	99.130	99.130	7,831
2026-08-05	98.010	105.50	98.000	98.830	98.830	30,474
2026-08-04	101.70	103.50	97.000	101.62	101.62	33,227
2026-08-03	95.000	105.95	95.000	100.01	100.01	8,707
2026-07-31	99.000	102.50	90.500	99.780	99.780	5,398
2026-07-30	99.000	99.850	97.000	97.320	97.320	1,411
2026-07-29	98.010	99.850	98.000	99.000	99.000	1,844
2026-07-28	99.900	104.99	98.000	98.560	98.560	3,572
2026-07-27	95.050	101.00	95.050	98.790	98.790	7,289

Page 1 of 5 · 248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-10-17	1.5000 PKR
2024-10-18	2.0000 PKR
2021-10-15	1.0000 PKR

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.