Sardar Chemical Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 72.490 | 73.000 | 70.300 | 71.540 | 71.540 | 11,870 |
| 2026-04-21 | 71.990 | 75.590 | 70.000 | 73.050 | 73.050 | 8,230 |
| 2026-04-20 | 72.300 | 76.500 | 67.520 | 68.720 | 68.720 | 3,232 |
| 2026-04-17 | 70.490 | 74.000 | 70.000 | 72.450 | 72.450 | 2,548 |
| 2026-04-16 | 73.000 | 74.000 | 70.100 | 71.090 | 71.090 | 4,263 |
| 2026-04-15 | 73.000 | 77.990 | 71.980 | 73.210 | 73.210 | 2,979 |
| 2026-04-14 | 73.000 | 77.000 | 72.000 | 72.120 | 72.120 | 3,809 |
| 2026-04-13 | 69.950 | 77.450 | 68.000 | 73.020 | 73.020 | 15,223 |
| 2026-04-10 | 70.400 | 70.430 | 69.990 | 70.430 | 70.430 | 6,961 |
| 2026-04-09 | 60.000 | 64.360 | 60.000 | 64.030 | 64.030 | 4,240 |
| 2026-04-08 | 57.000 | 58.520 | 57.000 | 58.510 | 58.510 | 2,217 |
| 2026-04-07 | 53.210 | 54.000 | 52.000 | 53.200 | 53.200 | 808 |
| 2026-04-06 | 57.970 | 57.970 | 53.100 | 53.990 | 53.990 | 2,574 |
| 2026-04-03 | 57.010 | 61.450 | 56.000 | 57.950 | 57.950 | 3,473 |
| 2026-04-02 | 59.950 | 61.000 | 59.950 | 61.000 | 61.000 | 500 |
| 2026-04-01 | 60.290 | 63.000 | 60.010 | 61.000 | 61.000 | 2,010 |
| 2026-03-31 | 60.500 | 60.500 | 60.000 | 60.180 | 60.180 | 512 |
| 2026-03-30 | 62.000 | 64.500 | 59.370 | 63.490 | 63.490 | 2,150 |
| 2026-03-27 | 74.800 | 74.800 | 63.550 | 65.930 | 65.930 | 3,104 |
| 2026-03-26 | 72.000 | 72.000 | 65.000 | 69.270 | 69.270 | 1,687 |
| 2026-03-25 | 69.980 | 70.400 | 64.500 | 69.540 | 69.540 | 5,736 |
| 2026-03-24 | 69.890 | 69.890 | 63.750 | 64.000 | 64.000 | 46 |
| 2026-03-19 | 58.500 | 64.340 | 58.000 | 64.000 | 64.000 | 4,397 |
| 2026-03-18 | 53.000 | 59.160 | 50.100 | 58.490 | 58.490 | 6,987 |
| 2026-03-17 | 51.100 | 53.890 | 51.100 | 53.780 | 53.780 | 499 |
| 2026-03-13 | 52.000 | 52.000 | 50.680 | 50.680 | 50.680 | 25 |
| 2026-03-12 | 53.000 | 53.950 | 50.110 | 50.680 | 50.680 | 6,602 |
| 2026-03-11 | 53.990 | 54.000 | 50.500 | 53.270 | 53.270 | 1,276 |
| 2026-03-10 | 50.000 | 53.400 | 50.000 | 53.100 | 53.100 | 4,812 |
| 2026-03-09 | 46.680 | 49.950 | 46.680 | 48.550 | 48.550 | 6,327 |
| 2026-03-06 | 53.510 | 53.510 | 50.050 | 51.870 | 51.870 | 1,633 |
| 2026-03-05 | 53.020 | 53.950 | 53.000 | 53.950 | 53.950 | 3,742 |
| 2026-03-04 | 54.900 | 55.000 | 53.000 | 53.320 | 53.320 | 652 |
| 2026-03-03 | 57.950 | 57.950 | 53.210 | 54.000 | 54.000 | 7,743 |
| 2026-03-02 | 58.010 | 60.000 | 58.010 | 58.010 | 58.010 | 11,117 |
| 2026-02-27 | 70.000 | 70.000 | 63.550 | 64.450 | 64.450 | 3,629 |
| 2026-02-26 | 67.000 | 69.900 | 67.000 | 69.900 | 69.900 | 1,591 |
| 2026-02-25 | 66.000 | 69.900 | 66.000 | 66.530 | 66.530 | 1,603 |
| 2026-02-24 | 75.000 | 75.000 | 64.000 | 64.090 | 64.090 | 3,172 |
| 2026-02-23 | 71.000 | 74.950 | 69.010 | 70.510 | 70.510 | 1,801 |
| 2026-02-20 | 70.000 | 73.000 | 69.500 | 70.220 | 70.220 | 1,604 |
| 2026-02-19 | 73.810 | 77.000 | 68.700 | 69.590 | 69.590 | 2,075 |
| 2026-02-18 | 71.100 | 78.010 | 71.100 | 73.700 | 73.700 | 752 |
| 2026-02-17 | 71.000 | 73.000 | 70.500 | 70.920 | 70.920 | 3,506 |
| 2026-02-16 | 76.990 | 79.900 | 70.550 | 70.770 | 70.770 | 7,006 |
| 2026-02-13 | 79.900 | 80.000 | 75.010 | 76.340 | 76.340 | 1,247 |
| 2026-02-12 | 79.650 | 81.000 | 73.360 | 77.780 | 77.780 | 1,921 |
| 2026-02-11 | 87.500 | 87.500 | 72.810 | 79.600 | 79.600 | 14,819 |
| 2026-02-10 | 83.000 | 84.000 | 78.510 | 80.860 | 80.860 | 941 |
| 2026-02-09 | 84.850 | 84.850 | 82.000 | 83.580 | 83.580 | 7,222 |
| 2026-02-06 | 87.250 | 87.250 | 81.000 | 82.850 | 82.850 | 829 |
| 2026-02-04 | 82.100 | 85.980 | 82.100 | 82.130 | 82.130 | 1,274 |
| 2026-02-03 | 84.900 | 89.000 | 82.050 | 83.160 | 83.160 | 3,635 |
| 2026-02-02 | 84.800 | 84.900 | 84.740 | 84.740 | 84.740 | 254 |
| 2026-01-30 | 78.160 | 87.260 | 78.060 | 84.740 | 84.740 | 27,490 |
| 2026-01-29 | 84.000 | 84.000 | 78.000 | 79.330 | 79.330 | 8,581 |
| 2026-01-28 | 84.000 | 84.990 | 83.000 | 84.490 | 84.490 | 651 |
| 2026-01-27 | 85.990 | 87.000 | 85.000 | 85.000 | 85.000 | 2,062 |
| 2026-01-26 | 89.950 | 89.950 | 85.000 | 85.000 | 85.000 | 1,149 |
| 2026-01-23 | 88.000 | 90.000 | 87.000 | 87.000 | 87.000 | 7,738 |
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.