Sardar Chemical Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-08	34.730	37.730	34.730	37.250	34.324	8,500
2023-03-07	39.550	39.550	35.370	35.560	32.766	1,500
2023-03-06	39.950	39.950	37.750	37.960	34.978	6,000
2023-03-03	39.350	40.550	39.320	40.340	37.171	7,000
2023-03-02	42.500	42.500	42.500	42.500	39.161	500
2023-02-28	36.760	40.440	36.720	40.440	37.263	4,000
2023-02-27	38.510	39.690	38.390	39.690	36.572	2,500
2023-02-24	36.360	41.500	36.360	41.500	38.240	13,000
2023-02-22	39.290	39.290	39.290	39.290	36.203	500
2023-02-17	40.640	40.640	38.990	38.990	35.927	57,500
2023-02-16	38.060	40.490	38.050	40.490	37.309	15,000
2023-02-15	38.700	41.000	38.700	39.850	36.719	1,000
2023-02-14	40.490	41.980	37.550	41.340	38.092	107,000
2023-02-10	38.500	40.490	38.500	40.490	37.309	16,500
2023-02-08	36.000	40.250	35.150	39.310	36.222	88,500
2023-02-07	34.230	39.770	34.230	37.960	34.978	48,500
2023-02-06	39.600	39.600	34.150	37.000	34.093	1,500
2023-02-03	42.700	42.700	36.910	36.910	34.010	4,000
2023-01-27	42.000	42.000	42.000	42.000	38.700	500
2023-01-26	40.760	40.760	40.760	40.760	37.558	500
2023-01-20	39.920	41.970	39.920	41.970	38.673	1,500
2023-01-17	40.500	40.500	38.850	40.500	37.318	5,000
2023-01-13	38.800	38.850	38.800	38.850	35.798	1,000
2023-01-12	36.450	36.450	36.450	36.450	33.587	500
2023-01-10	43.890	43.890	39.400	39.400	36.305	3,500
2023-01-06	41.350	41.350	41.350	41.350	38.102	1,000
2023-01-04	44.650	44.650	38.550	38.550	35.522	3,500
2023-01-02	42.500	42.500	42.500	42.500	39.161	500
2022-12-30	39.890	39.890	39.890	39.890	36.756	21,500
2022-12-28	39.880	39.890	39.880	39.890	36.756	1,000
2022-12-27	38.600	38.600	38.600	38.600	35.568	1,000
2022-12-23	41.000	41.700	41.000	41.700	38.424	2,000
2022-12-21	39.750	39.750	36.990	38.800	35.752	4,000
2022-12-19	35.700	36.990	35.700	36.990	34.084	44,000
2022-12-16	32.990	35.730	32.990	35.730	32.923	35,500
2022-12-15	31.990	34.200	31.990	33.240	30.629	6,000
2022-12-14	31.490	31.900	30.640	31.900	29.394	3,000
2022-12-13	30.640	30.640	30.640	30.640	28.233	5,000
2022-12-09	37.750	37.800	33.120	33.120	30.518	5,000
2022-12-08	35.400	35.800	35.400	35.800	32.988	2,000
2022-12-07	35.890	35.900	34.160	34.160	31.476	12,500
2022-12-06	33.800	35.920	33.750	34.520	31.808	99,500
2022-12-05	31.000	33.800	31.000	33.550	30.914	79,500
2022-12-02	30.250	32.030	30.250	31.450	28.979	4,500
2022-11-30	31.000	31.000	28.000	29.800	27.459	10,000
2022-11-29	26.890	28.980	26.890	28.950	26.676	11,500
2022-11-28	26.950	27.000	26.950	26.980	24.860	1,000
2022-11-24	25.900	25.900	25.900	25.900	23.865	1,000
2022-11-22	29.000	29.000	26.640	27.990	25.791	4,000
2022-11-21	25.800	27.700	25.800	27.700	25.524	10,500
2022-11-16	24.000	25.800	24.000	25.800	23.773	4,000
2022-11-15	24.000	24.000	24.000	24.000	22.115	2,000
2022-10-07	24.500	24.500	24.500	24.500	22.575	500
2022-09-28	25.000	25.000	25.000	25.000	23.036	1,500
2022-09-07	24.000	24.500	24.000	24.500	22.575	1,000
2022-09-06	23.020	23.020	23.020	23.020	21.212	500
2022-09-02	24.000	24.000	24.000	24.000	22.115	500
2022-09-01	24.000	24.000	24.000	24.000	22.115	500
2022-06-29	24.000	25.000	24.000	25.000	23.036	2,500
2022-06-23	24.010	25.000	24.010	25.000	23.036	5,500

← NewerPage 12 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.