Sardar Chemical Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 74.000 | 80.960 | 70.100 | 80.950 | 79.003 | 185,110 |
| 2025-08-04 | 73.000 | 75.500 | 69.900 | 73.600 | 71.830 | 23,756 |
| 2025-08-01 | 70.270 | 74.490 | 68.000 | 71.050 | 69.341 | 32,099 |
| 2025-07-31 | 83.000 | 84.900 | 74.870 | 74.870 | 73.069 | 151,369 |
| 2025-07-30 | 83.190 | 83.190 | 79.010 | 83.190 | 81.189 | 130,205 |
| 2025-07-29 | 75.630 | 75.630 | 74.000 | 75.630 | 73.811 | 75,299 |
| 2025-07-28 | 68.000 | 68.750 | 68.000 | 68.750 | 67.096 | 20,570 |
| 2025-07-25 | 62.000 | 66.000 | 62.000 | 62.500 | 60.997 | 1,725 |
| 2025-07-24 | 62.000 | 64.900 | 61.550 | 61.550 | 60.070 | 2,765 |
| 2025-07-23 | 61.500 | 61.500 | 61.300 | 61.310 | 59.835 | 2,011 |
| 2025-07-22 | 61.000 | 63.000 | 61.000 | 61.530 | 60.050 | 136 |
| 2025-07-21 | 61.550 | 63.000 | 59.000 | 61.530 | 60.050 | 2,829 |
| 2025-07-18 | 62.000 | 64.500 | 60.010 | 61.070 | 59.601 | 2,051 |
| 2025-07-17 | 61.960 | 63.000 | 61.000 | 62.480 | 60.977 | 12,163 |
| 2025-07-16 | 62.500 | 63.900 | 61.800 | 61.960 | 60.470 | 8,932 |
| 2025-07-15 | 64.150 | 64.180 | 62.500 | 62.910 | 61.397 | 5,845 |
| 2025-07-14 | 62.200 | 70.000 | 62.200 | 64.500 | 62.949 | 15,613 |
| 2025-07-11 | 70.000 | 70.000 | 65.050 | 66.600 | 64.998 | 9,656 |
| 2025-07-10 | 61.910 | 68.100 | 61.910 | 68.100 | 66.462 | 41,466 |
| 2025-07-09 | 64.030 | 65.000 | 59.000 | 61.910 | 60.421 | 2,534 |
| 2025-07-08 | 65.700 | 65.700 | 60.250 | 64.030 | 62.490 | 17,300 |
| 2025-07-07 | 68.000 | 70.000 | 63.000 | 65.500 | 63.925 | 15,089 |
| 2025-07-04 | 78.980 | 81.000 | 67.670 | 68.050 | 66.413 | 37,502 |
| 2025-07-03 | 75.150 | 75.190 | 74.900 | 75.190 | 73.381 | 22,632 |
| 2025-07-02 | 67.000 | 68.350 | 67.000 | 68.350 | 66.706 | 24,683 |
| 2025-07-01 | 57.500 | 62.140 | 57.500 | 62.140 | 60.645 | 41,563 |
| 2025-06-30 | 52.000 | 56.490 | 52.000 | 56.490 | 55.131 | 36,121 |
| 2025-06-27 | 54.080 | 57.000 | 50.100 | 51.350 | 50.115 | 17,259 |
| 2025-06-26 | 57.000 | 59.900 | 53.990 | 54.080 | 52.779 | 22,608 |
| 2025-06-25 | 56.240 | 58.500 | 54.700 | 56.200 | 54.848 | 10,821 |
| 2025-06-24 | 54.500 | 55.400 | 52.000 | 54.680 | 53.365 | 13,111 |
| 2025-06-23 | 56.210 | 56.210 | 50.590 | 50.700 | 49.481 | 11,785 |
| 2025-06-20 | 61.500 | 61.500 | 56.210 | 56.210 | 54.858 | 21,952 |
| 2025-06-19 | 62.620 | 69.350 | 62.450 | 62.450 | 60.948 | 44,671 |
| 2025-06-18 | 69.390 | 69.390 | 69.390 | 69.390 | 67.721 | 3,464 |
| 2025-06-17 | 91.000 | 92.000 | 77.100 | 77.100 | 75.245 | 58,776 |
| 2025-06-16 | 85.350 | 85.670 | 75.000 | 85.670 | 83.609 | 38,962 |
| 2025-06-13 | 77.850 | 77.880 | 66.050 | 77.880 | 76.007 | 72,851 |
| 2025-06-12 | 70.800 | 70.800 | 70.800 | 70.800 | 69.097 | 5,374 |
| 2025-06-11 | 64.360 | 64.360 | 64.360 | 64.360 | 62.812 | 4,571 |
| 2025-06-10 | 58.510 | 58.510 | 58.510 | 58.510 | 57.103 | 16,841 |
| 2025-06-05 | 53.190 | 53.190 | 50.510 | 53.190 | 51.911 | 37,032 |
| 2025-06-04 | 48.350 | 48.350 | 48.350 | 48.350 | 47.187 | 11,947 |
| 2025-06-03 | 43.950 | 43.950 | 41.330 | 43.950 | 42.893 | 16,893 |
| 2025-06-02 | 39.490 | 39.950 | 38.010 | 39.950 | 38.989 | 8,658 |
| 2025-05-30 | 34.990 | 36.320 | 34.600 | 36.320 | 35.446 | 10,821 |
| 2025-05-29 | 32.990 | 33.990 | 32.990 | 33.020 | 32.226 | 9,970 |
| 2025-05-27 | 32.490 | 32.740 | 31.600 | 32.250 | 31.474 | 652 |
| 2025-05-26 | 30.990 | 31.000 | 30.120 | 30.120 | 29.396 | 4,100 |
| 2025-05-21 | 32.000 | 32.000 | 30.120 | 30.120 | 29.396 | 1,790 |
| 2025-05-20 | 32.300 | 32.300 | 32.300 | 32.300 | 31.523 | 3,211 |
| 2025-05-19 | 32.310 | 32.320 | 32.300 | 32.320 | 31.543 | 178 |
| 2025-05-16 | 32.500 | 32.500 | 32.300 | 32.320 | 31.543 | 2,012 |
| 2025-05-15 | 33.350 | 34.000 | 33.350 | 33.390 | 32.587 | 609 |
| 2025-05-14 | 33.300 | 33.410 | 33.300 | 33.410 | 32.606 | 1 |
| 2025-05-13 | 32.000 | 33.500 | 32.000 | 33.410 | 32.606 | 175 |
| 2025-05-12 | 31.000 | 33.440 | 31.000 | 33.410 | 32.606 | 2,977 |
| 2025-05-09 | 30.400 | 30.500 | 28.210 | 30.400 | 29.669 | 1 |
| 2025-05-08 | 27.390 | 30.400 | 27.390 | 30.400 | 29.669 | 200 |
| 2025-05-07 | 29.660 | 32.490 | 29.660 | 30.400 | 29.669 | 1,415 |
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.