Sardar Chemical Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 98.000 | 101.00 | 92.050 | 94.670 | 94.670 | 6,114 |
| 2026-07-23 | 101.00 | 104.00 | 95.010 | 100.33 | 100.33 | 3,225 |
| 2026-07-22 | 103.00 | 105.90 | 99.990 | 100.29 | 100.29 | 11,340 |
| 2026-07-21 | 110.00 | 110.00 | 103.00 | 103.89 | 103.89 | 10,927 |
| 2026-07-20 | 109.40 | 112.00 | 102.00 | 107.14 | 107.14 | 20,714 |
| 2026-07-17 | 115.00 | 115.00 | 105.13 | 107.26 | 107.26 | 30,849 |
| 2026-07-16 | 111.00 | 120.32 | 110.11 | 114.76 | 114.76 | 89,348 |
| 2026-07-15 | 101.03 | 110.70 | 101.00 | 109.38 | 109.38 | 168,866 |
| 2026-07-14 | 99.000 | 103.00 | 99.000 | 100.64 | 100.64 | 53,820 |
| 2026-07-13 | 101.90 | 103.95 | 96.120 | 102.11 | 102.11 | 43,819 |
| 2026-07-10 | 104.90 | 104.90 | 98.400 | 99.220 | 99.220 | 27,340 |
| 2026-07-09 | 97.000 | 104.96 | 95.500 | 102.34 | 102.34 | 152,614 |
| 2026-07-08 | 90.050 | 96.000 | 90.000 | 95.420 | 95.420 | 51,206 |
| 2026-07-07 | 95.510 | 96.800 | 90.000 | 90.420 | 90.420 | 28,387 |
| 2026-07-06 | 89.900 | 98.700 | 85.200 | 95.510 | 95.510 | 35,311 |
| 2026-07-03 | 82.130 | 91.440 | 80.110 | 90.240 | 90.240 | 82,893 |
| 2026-07-02 | 77.000 | 84.740 | 73.000 | 83.130 | 83.130 | 175,120 |
| 2026-07-01 | 71.000 | 77.070 | 70.000 | 77.040 | 77.040 | 137,564 |
| 2026-06-30 | 73.500 | 74.850 | 69.000 | 70.060 | 70.060 | 62,062 |
| 2026-06-29 | 84.780 | 84.780 | 72.000 | 73.740 | 73.740 | 178,677 |
| 2026-06-24 | 70.500 | 77.070 | 70.000 | 77.070 | 77.070 | 113,187 |
| 2026-06-23 | 71.700 | 71.740 | 68.000 | 70.060 | 70.060 | 4,557 |
| 2026-06-19 | 74.000 | 74.000 | 70.050 | 70.640 | 70.640 | 5,473 |
| 2026-06-18 | 74.700 | 74.980 | 70.940 | 73.520 | 73.520 | 3,497 |
| 2026-06-17 | 75.750 | 75.750 | 70.570 | 72.320 | 72.320 | 20 |
| 2026-06-16 | 75.550 | 75.550 | 70.020 | 72.320 | 72.320 | 1,118 |
| 2026-06-15 | 77.950 | 77.950 | 71.020 | 73.490 | 73.490 | 1,002 |
| 2026-06-12 | 72.900 | 72.900 | 70.010 | 71.450 | 71.450 | 42 |
| 2026-06-11 | 71.000 | 71.900 | 68.000 | 71.450 | 71.450 | 12,750 |
| 2026-06-10 | 71.000 | 71.950 | 71.000 | 71.950 | 71.950 | 61 |
| 2026-06-09 | 71.000 | 72.000 | 71.000 | 71.950 | 71.950 | 1,334 |
| 2026-06-08 | 70.010 | 73.500 | 70.000 | 70.250 | 70.250 | 11,886 |
| 2026-06-05 | 74.900 | 75.650 | 73.900 | 73.910 | 73.910 | 8,041 |
| 2026-06-04 | 76.000 | 79.000 | 74.000 | 74.030 | 74.030 | 5,862 |
| 2026-06-03 | 74.990 | 79.880 | 72.620 | 76.250 | 76.250 | 53,209 |
| 2026-06-02 | 71.000 | 72.620 | 61.260 | 72.620 | 72.620 | 57,694 |
| 2026-06-01 | 67.130 | 70.000 | 62.660 | 66.020 | 66.020 | 7,253 |
| 2026-05-29 | 67.000 | 70.000 | 65.130 | 69.330 | 69.330 | 519 |
| 2026-05-25 | 67.000 | 67.900 | 65.000 | 65.000 | 65.000 | 506 |
| 2026-05-22 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 2 |
| 2026-05-21 | 65.060 | 68.000 | 65.000 | 65.000 | 65.000 | 4,887 |
| 2026-05-20 | 68.000 | 68.990 | 63.640 | 65.030 | 65.030 | 47 |
| 2026-05-19 | 66.990 | 71.890 | 64.260 | 65.030 | 65.030 | 826 |
| 2026-05-18 | 62.000 | 67.340 | 62.000 | 66.270 | 66.270 | 1,607 |
| 2026-05-15 | 66.000 | 69.900 | 58.500 | 61.220 | 61.220 | 2,113 |
| 2026-05-14 | 68.400 | 68.400 | 65.000 | 65.000 | 65.000 | 2 |
| 2026-05-13 | 69.890 | 71.490 | 63.010 | 65.000 | 65.000 | 7,221 |
| 2026-05-12 | 69.900 | 70.000 | 66.010 | 66.400 | 66.400 | 7,351 |
| 2026-05-11 | 68.420 | 69.000 | 67.000 | 68.160 | 68.160 | 2,666 |
| 2026-05-08 | 68.520 | 68.520 | 68.000 | 68.250 | 68.250 | 1,620 |
| 2026-05-07 | 70.200 | 72.000 | 68.520 | 69.190 | 69.190 | 3,567 |
| 2026-05-06 | 70.130 | 72.980 | 69.500 | 70.190 | 70.190 | 1,542 |
| 2026-05-05 | 73.000 | 75.000 | 68.520 | 69.770 | 69.770 | 17,655 |
| 2026-05-04 | 73.000 | 74.710 | 72.000 | 73.830 | 73.830 | 25,197 |
| 2026-04-30 | 69.010 | 72.900 | 65.000 | 67.920 | 67.920 | 529 |
| 2026-04-29 | 73.000 | 73.000 | 70.010 | 71.000 | 71.000 | 341 |
| 2026-04-28 | 73.000 | 73.000 | 71.000 | 71.000 | 71.000 | 625 |
| 2026-04-27 | 75.000 | 75.000 | 70.350 | 70.920 | 70.920 | 4,202 |
| 2026-04-24 | 69.000 | 76.820 | 68.500 | 70.970 | 70.970 | 8,259 |
| 2026-04-23 | 70.000 | 72.000 | 68.520 | 69.840 | 69.840 | 2,369 |
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.