Sardar Chemical Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-13	23.000	23.500	23.000	23.500	21.654	3,000
2023-09-11	22.300	22.300	22.300	22.300	20.548	1,000
2023-09-06	22.290	22.450	22.290	22.450	20.686	5,000
2023-09-04	22.400	22.400	22.400	22.400	20.640	2,000
2023-08-31	22.000	22.250	22.000	22.150	20.410	24,000
2023-08-30	22.250	22.250	22.000	22.100	20.364	7,500
2023-08-29	22.000	22.750	22.000	22.150	20.410	22,500
2023-08-23	21.750	22.000	21.750	22.000	20.272	27,500
2023-08-22	22.000	22.000	21.500	22.000	20.272	8,000
2023-08-18	22.000	22.000	22.000	22.000	20.272	500
2023-08-17	22.000	22.010	22.000	22.000	20.272	16,500
2023-08-16	24.000	24.000	21.950	21.950	20.226	3,500
2023-08-15	22.000	23.700	22.000	23.700	21.838	8,000
2023-08-11	22.000	22.500	21.500	22.500	20.732	25,000
2023-08-10	21.450	22.290	21.450	22.000	20.272	27,000
2023-08-09	19.750	20.750	19.750	20.740	19.111	6,000
2023-08-08	21.350	21.500	20.750	20.750	19.120	3,000
2023-08-07	22.500	22.500	20.750	20.750	19.120	2,000
2023-08-04	19.500	22.000	19.500	21.130	19.470	28,000
2023-08-03	20.750	20.750	20.750	20.750	19.120	8,000
2023-08-01	22.010	22.050	21.880	21.880	20.161	15,000
2023-07-26	23.650	23.650	23.650	23.650	21.792	2,000
2023-07-25	22.400	22.480	22.400	22.480	20.714	2,500
2023-07-24	22.010	22.950	22.000	22.210	20.465	14,500
2023-07-20	22.210	23.700	22.160	23.050	21.239	9,500
2023-07-19	25.250	25.250	23.900	23.950	22.069	6,000
2023-07-18	23.950	24.850	23.500	23.960	22.078	9,500
2023-07-17	23.850	23.980	22.750	23.500	21.654	20,000
2023-07-14	22.000	22.310	21.350	22.310	20.557	32,500
2023-07-13	20.750	20.750	20.750	20.750	19.120	6,000
2023-07-11	21.060	22.000	21.060	22.000	20.272	1,000
2023-07-10	22.000	22.500	21.500	21.500	19.811	1,500
2023-07-06	21.000	21.000	21.000	21.000	19.350	11,500
2023-07-03	21.160	21.160	21.160	21.160	19.498	500
2023-06-23	22.860	22.860	22.860	22.860	21.064	500
2023-06-14	23.000	23.000	23.000	23.000	21.193	500
2023-06-12	22.100	22.100	22.100	22.100	20.364	500
2023-06-06	22.110	22.110	22.100	22.100	20.364	1,500
2023-05-31	25.750	25.750	23.590	23.590	21.737	3,000
2023-05-30	22.000	24.150	22.000	24.000	22.115	9,500
2023-05-29	23.200	24.950	23.130	23.190	21.368	33,000
2023-05-26	25.000	25.000	25.000	25.000	23.036	500
2023-05-25	25.250	28.950	25.250	25.250	23.266	5,000
2023-05-02	27.300	27.300	27.300	27.300	25.155	500
2023-04-26	29.500	29.500	29.500	29.500	27.183	500
2023-04-20	27.760	27.760	27.760	27.760	25.579	1,000
2023-04-13	29.950	29.950	29.950	29.950	27.597	2,000
2023-04-12	28.950	29.450	28.950	29.450	27.136	2,000
2023-04-10	31.260	31.260	31.260	31.260	28.804	500
2023-04-06	33.800	33.800	33.800	33.800	31.145	500
2023-04-03	32.000	32.000	32.000	32.000	29.486	500
2023-03-31	33.700	33.750	33.700	33.750	31.099	3,000
2023-03-30	32.000	34.550	32.000	32.000	29.486	6,000
2023-03-27	33.950	34.550	33.950	34.550	31.836	52,000
2023-03-22	32.670	32.990	32.500	32.750	30.177	4,000
2023-03-21	35.000	35.000	35.000	35.000	32.250	1,500
2023-03-15	35.110	37.160	35.110	37.160	34.241	4,500
2023-03-13	37.950	37.950	37.950	37.950	34.969	500
2023-03-10	39.550	40.990	37.950	37.950	34.969	63,000
2023-03-09	39.380	39.380	39.380	39.380	36.286	3,000

← NewerPage 11 of 14 · 782 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.