Sardar Chemical Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	33.500	33.500	33.500	33.500	30.868	1,000
2024-02-28	31.980	32.250	31.980	32.250	29.716	3,500
2024-02-27	30.000	30.500	30.000	30.000	27.643	22,000
2024-02-16	30.000	30.000	30.000	30.000	27.643	8,500
2024-02-15	30.000	30.000	30.000	30.000	27.643	3,000
2024-02-14	30.000	30.000	30.000	30.000	27.643	5,000
2024-02-12	29.540	30.950	29.000	29.540	27.219	500
2024-02-09	29.540	29.540	29.540	29.540	27.219	500
2024-02-02	29.540	29.540	29.540	29.540	27.219	500
2024-01-29	29.090	29.700	29.090	29.540	27.219	3,500
2024-01-24	30.500	31.450	30.500	31.450	28.979	5,500
2024-01-22	27.350	30.190	27.350	30.030	27.671	28,000
2024-01-18	30.000	30.000	29.410	29.410	27.100	1,000
2024-01-15	29.800	31.740	29.800	31.740	29.247	3,500
2024-01-12	29.500	29.940	29.500	29.740	27.404	4,500
2024-01-10	27.450	27.850	27.450	27.850	25.662	8,500
2024-01-05	27.000	27.000	27.000	27.000	24.879	1,000
2024-01-02	27.000	27.000	27.000	27.000	24.879	500
2024-01-01	27.000	27.000	27.000	27.000	24.879	6,000
2023-12-29	27.000	27.000	27.000	27.000	24.879	500
2023-12-28	26.800	27.000	26.800	27.000	24.879	2,000
2023-12-27	27.000	27.000	27.000	27.000	24.879	2,000
2023-12-22	27.000	27.000	27.000	27.000	24.879	4,500
2023-12-19	26.750	26.750	26.730	26.730	24.630	4,000
2023-12-18	28.900	28.900	28.900	28.900	26.630	500
2023-12-15	28.500	28.500	27.500	27.740	25.561	8,000
2023-12-14	26.240	27.500	26.240	27.170	25.036	4,000
2023-12-12	25.000	28.490	25.000	28.340	26.114	3,000
2023-12-11	26.760	27.000	26.760	27.000	24.879	2,000
2023-12-08	27.750	27.750	27.500	27.520	25.358	3,500
2023-12-07	26.560	28.790	26.300	27.950	25.754	56,000
2023-12-06	28.000	28.390	28.000	28.390	26.160	1,500
2023-12-05	30.000	30.000	26.650	26.650	24.556	8,000
2023-12-04	28.500	28.500	28.500	28.500	26.261	2,000
2023-12-01	27.000	28.750	26.200	28.750	26.491	39,000
2023-11-30	27.700	27.700	26.900	27.000	24.879	5,000
2023-11-29	27.800	27.950	25.800	25.810	23.782	16,500
2023-11-28	28.010	28.010	27.800	27.800	25.616	6,000
2023-11-27	28.020	28.200	28.020	28.200	25.985	6,500
2023-11-24	29.980	29.980	29.980	29.980	27.625	500
2023-11-23	28.000	28.000	28.000	28.000	25.800	2,000
2023-11-22	27.750	27.750	27.750	27.750	25.570	500
2023-11-21	28.050	29.500	28.050	29.500	27.183	2,500
2023-11-16	27.850	28.050	27.850	28.000	25.800	4,500
2023-11-14	32.500	32.500	30.100	30.100	27.735	1,000
2023-11-13	32.070	32.070	32.070	32.070	29.551	500
2023-11-10	35.000	35.000	34.670	34.670	31.946	1,000
2023-11-08	37.480	37.480	37.480	37.480	34.536	500
2023-11-07	35.050	35.160	35.050	35.150	32.389	8,000
2023-11-06	32.500	32.710	32.500	32.710	30.140	5,000
2023-11-03	30.430	30.430	30.430	30.430	28.039	1,500
2023-11-01	32.900	32.900	32.900	32.900	30.315	500
2023-10-31	30.630	30.630	30.630	30.630	28.224	2,500
2023-10-30	28.490	28.490	28.490	28.490	26.252	2,500
2023-10-11	26.500	26.500	26.500	26.500	24.418	1,000
2023-10-06	24.500	26.750	24.500	26.750	24.649	2,000
2023-10-05	24.500	25.160	24.500	25.150	23.174	4,000
2023-09-25	23.200	24.000	23.200	23.400	21.562	12,500
2023-09-21	23.000	23.000	23.000	23.000	21.193	500
2023-09-18	23.050	23.050	23.000	23.000	21.193	10,000

← NewerPage 10 of 14 · 783 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.