Sardar Chemical Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 74.660 | 74.660 | 72.960 | 74.660 | 74.660 | 68,969 |
| 2025-10-28 | 67.870 | 67.870 | 64.010 | 67.870 | 67.870 | 50,888 |
| 2025-10-27 | 57.000 | 62.040 | 56.000 | 61.700 | 61.700 | 21,103 |
| 2025-10-24 | 58.000 | 58.980 | 56.160 | 56.400 | 56.400 | 347 |
| 2025-10-23 | 59.900 | 59.900 | 56.160 | 56.400 | 56.400 | 3,853 |
| 2025-10-22 | 59.000 | 59.000 | 55.020 | 59.000 | 59.000 | 4,600 |
| 2025-10-21 | 60.990 | 60.990 | 58.010 | 59.000 | 59.000 | 8,263 |
| 2025-10-20 | 61.000 | 61.500 | 59.160 | 60.560 | 60.560 | 1,740 |
| 2025-10-17 | 61.160 | 61.990 | 60.860 | 60.860 | 60.860 | 93 |
| 2025-10-16 | 61.000 | 62.920 | 60.800 | 62.360 | 62.360 | 1,945 |
| 2025-10-15 | 61.060 | 61.100 | 60.000 | 61.040 | 59.572 | 4,078 |
| 2025-10-14 | 59.000 | 61.990 | 59.000 | 61.010 | 59.543 | 3,748 |
| 2025-10-13 | 58.210 | 60.990 | 58.210 | 58.690 | 57.278 | 507 |
| 2025-10-10 | 61.000 | 61.000 | 60.010 | 60.620 | 59.162 | 2,399 |
| 2025-10-09 | 64.000 | 64.000 | 60.000 | 60.640 | 59.181 | 10,010 |
| 2025-10-08 | 63.000 | 64.000 | 62.500 | 63.920 | 62.383 | 3,499 |
| 2025-10-07 | 63.000 | 64.000 | 62.010 | 62.500 | 60.997 | 3,110 |
| 2025-10-06 | 64.000 | 64.000 | 62.000 | 62.400 | 60.899 | 2,667 |
| 2025-10-03 | 66.010 | 66.990 | 60.100 | 63.900 | 62.363 | 6,690 |
| 2025-10-02 | 66.000 | 67.500 | 66.000 | 66.080 | 64.491 | 1,874 |
| 2025-10-01 | 66.510 | 67.450 | 65.250 | 65.600 | 64.022 | 6,586 |
| 2025-09-30 | 66.360 | 67.490 | 66.360 | 66.510 | 64.910 | 2,579 |
| 2025-09-29 | 70.200 | 70.200 | 65.000 | 66.390 | 64.793 | 45,652 |
| 2025-09-26 | 66.060 | 72.670 | 65.010 | 71.550 | 69.829 | 83,778 |
| 2025-09-25 | 67.000 | 67.000 | 65.100 | 66.060 | 64.471 | 4,841 |
| 2025-09-24 | 65.450 | 67.000 | 65.450 | 65.800 | 64.217 | 5,981 |
| 2025-09-23 | 67.000 | 67.990 | 65.870 | 65.910 | 64.325 | 2,777 |
| 2025-09-22 | 66.010 | 69.000 | 66.000 | 66.310 | 64.715 | 10,821 |
| 2025-09-19 | 67.000 | 67.500 | 65.040 | 66.970 | 65.359 | 4,874 |
| 2025-09-18 | 65.030 | 69.000 | 65.030 | 67.450 | 65.828 | 24,442 |
| 2025-09-17 | 69.720 | 69.900 | 64.500 | 67.070 | 65.457 | 19,547 |
| 2025-09-16 | 73.000 | 73.000 | 66.100 | 69.690 | 68.014 | 61,761 |
| 2025-09-15 | 74.900 | 74.900 | 72.000 | 72.380 | 70.639 | 1,846 |
| 2025-09-12 | 76.000 | 76.800 | 73.000 | 74.020 | 72.240 | 9,426 |
| 2025-09-11 | 74.900 | 80.000 | 73.000 | 74.860 | 73.059 | 38,584 |
| 2025-09-10 | 74.010 | 74.500 | 73.320 | 74.190 | 72.405 | 2,017 |
| 2025-09-09 | 74.000 | 74.900 | 73.180 | 74.250 | 72.464 | 3,322 |
| 2025-09-08 | 74.990 | 75.500 | 73.150 | 73.180 | 71.420 | 3,785 |
| 2025-09-05 | 75.000 | 75.990 | 73.010 | 74.150 | 72.366 | 6,596 |
| 2025-09-04 | 74.900 | 77.000 | 74.500 | 74.540 | 72.747 | 1,410 |
| 2025-09-03 | 75.010 | 76.940 | 74.010 | 74.680 | 72.884 | 3,583 |
| 2025-09-02 | 77.000 | 77.000 | 73.200 | 75.930 | 74.104 | 4,529 |
| 2025-09-01 | 75.310 | 77.480 | 74.180 | 75.660 | 73.840 | 412 |
| 2025-08-29 | 77.200 | 77.200 | 71.160 | 75.310 | 73.499 | 13,326 |
| 2025-08-28 | 76.000 | 81.000 | 75.180 | 77.240 | 75.382 | 7,162 |
| 2025-08-27 | 78.000 | 78.000 | 73.160 | 75.540 | 73.723 | 6,032 |
| 2025-08-26 | 81.000 | 81.000 | 72.160 | 77.640 | 75.773 | 21,477 |
| 2025-08-25 | 79.990 | 80.400 | 77.510 | 79.900 | 77.978 | 5,289 |
| 2025-08-22 | 79.990 | 82.000 | 78.000 | 78.920 | 77.022 | 11,171 |
| 2025-08-21 | 85.000 | 85.000 | 78.000 | 78.430 | 76.544 | 26,790 |
| 2025-08-20 | 85.000 | 87.980 | 77.170 | 83.100 | 81.101 | 24,468 |
| 2025-08-19 | 84.000 | 87.000 | 83.100 | 84.560 | 82.526 | 18,420 |
| 2025-08-18 | 95.950 | 95.950 | 81.670 | 82.860 | 80.867 | 52,008 |
| 2025-08-15 | 97.860 | 97.860 | 89.000 | 90.740 | 88.557 | 40,500 |
| 2025-08-13 | 102.00 | 102.63 | 90.160 | 97.780 | 95.428 | 90,992 |
| 2025-08-12 | 80.990 | 93.300 | 80.160 | 93.300 | 91.056 | 81,819 |
| 2025-08-11 | 93.930 | 95.000 | 84.000 | 84.820 | 82.780 | 48,364 |
| 2025-08-08 | 98.000 | 102.90 | 90.050 | 92.930 | 90.695 | 77,338 |
| 2025-08-07 | 90.300 | 97.260 | 89.380 | 96.710 | 94.384 | 309,443 |
| 2025-08-06 | 83.000 | 89.050 | 81.000 | 88.420 | 86.293 | 521,990 |
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.