Sardar Chemical Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-22	25.900	25.900	25.900	25.900	23.865	500
2022-06-17	25.000	25.000	25.000	25.000	23.036	2,000
2022-06-16	24.950	24.950	24.950	24.950	22.990	1,000
2022-06-02	24.950	24.950	24.950	24.950	22.990	1,500
2022-05-31	26.900	26.970	26.900	26.970	24.851	1,500
2022-05-25	26.750	26.750	26.750	26.750	24.649	500
2022-05-18	25.800	26.700	25.800	26.420	24.344	3,500
2022-05-16	24.600	25.000	24.600	25.000	23.036	3,000
2022-05-13	25.000	25.990	25.000	25.500	23.497	2,000
2022-05-10	25.400	25.400	25.400	25.400	23.405	500
2022-05-06	25.490	25.500	24.500	25.000	23.036	4,500
2022-04-25	25.000	25.000	25.000	25.000	23.036	2,000
2022-04-15	23.690	24.340	23.690	24.060	22.170	5,000
2022-04-01	22.650	22.650	21.070	22.650	20.871	3,000
2022-03-31	21.070	21.070	21.070	21.070	19.415	2,000
2022-03-30	19.600	19.600	19.600	19.600	18.060	500
2022-03-22	19.600	19.600	19.600	19.600	18.060	1,000
2022-03-21	19.460	19.460	19.450	19.460	17.931	3,000
2022-03-16	20.620	21.000	20.510	21.000	19.350	6,500
2022-03-11	22.000	22.000	22.000	22.000	20.272	500
2022-03-10	22.000	22.000	22.000	22.000	20.272	500
2022-03-07	22.440	22.440	22.440	22.440	20.677	500
2022-02-25	24.250	24.250	24.250	24.250	22.345	1,000
2022-02-09	24.010	24.700	24.010	24.700	22.760	1,500
2022-02-08	23.320	23.320	23.320	23.320	21.488	500
2022-02-07	24.990	24.990	24.990	24.990	23.027	500
2022-02-04	25.380	25.380	24.000	24.000	22.115	1,000
2022-02-03	23.650	23.650	23.650	23.650	21.792	1,500
2022-02-01	22.000	22.000	22.000	22.000	20.272	500
2022-01-31	22.000	22.000	22.000	22.000	20.272	500
2022-01-28	22.000	22.000	22.000	22.000	20.272	2,000
2022-01-24	22.000	22.000	22.000	22.000	20.272	1,000
2022-01-21	22.750	22.750	22.750	22.750	20.963	500
2022-01-20	21.500	21.500	21.500	21.500	19.811	1,000
2022-01-17	23.050	23.050	23.000	23.000	21.193	1,000
2022-01-14	23.110	23.110	23.110	23.110	21.295	2,000
2022-01-11	24.500	24.500	24.500	24.500	22.575	4,500
2022-01-10	24.500	24.500	24.500	24.500	22.575	1,000
2022-01-04	24.250	24.250	24.250	24.250	22.345	500
2021-12-20	24.250	24.250	24.250	24.250	22.345	500
2021-12-13	24.000	24.000	24.000	24.000	22.115	10,000
2021-12-10	24.000	24.000	24.000	24.000	22.115	500
2021-12-09	24.000	24.000	24.000	24.000	22.115	3,500
2021-12-08	24.000	24.000	24.000	24.000	22.115	13,000
2021-12-07	24.000	24.000	24.000	24.000	22.115	5,500
2021-12-02	24.000	24.000	24.000	24.000	22.115	2,500
2021-11-30	24.000	24.000	24.000	24.000	22.115	1,000
2021-11-25	23.500	23.500	23.500	23.500	21.654	500
2021-11-23	24.000	24.000	24.000	24.000	22.115	500
2021-11-18	23.690	24.000	23.690	24.000	22.115	1,500
2021-11-17	23.050	24.570	23.050	23.050	21.239	1,500
2021-11-15	24.570	24.570	24.570	24.570	22.640	4,500
2021-11-08	25.000	25.000	24.570	24.570	22.640	1,500
2021-11-05	25.890	25.890	25.890	25.890	23.856	500
2021-11-03	24.500	24.500	24.500	24.500	22.575	500
2021-11-02	24.620	26.000	24.500	24.500	22.575	14,500
2021-11-01	23.660	24.770	23.410	24.770	22.824	2,000
2021-10-29	24.990	25.300	24.990	25.300	23.312	1,000
2021-10-28	23.550	23.550	23.550	23.550	21.700	500
2021-10-26	24.880	24.880	24.880	24.880	22.925	500

← NewerPage 13 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.