Sardar Chemical Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	35.610	35.610	29.150	32.500	31.718	17,276
2025-05-05	30.200	32.740	30.200	32.370	31.591	11,020
2025-04-29	27.120	30.000	27.120	29.760	29.044	151
2025-04-25	31.950	32.250	29.760	29.760	29.044	550
2025-04-24	29.760	29.760	29.760	29.760	29.044	2,740
2025-04-23	30.020	30.020	27.050	27.050	26.399	5,410
2025-04-22	31.710	31.710	29.150	29.930	29.210	5,500
2025-04-21	34.950	34.950	32.010	32.190	31.416	1,511
2025-04-18	30.500	33.500	30.500	32.110	31.338	647
2025-04-17	32.990	33.500	32.990	32.990	32.197	1,700
2025-04-15	32.990	33.500	32.990	33.500	32.694	1,604
2025-04-14	34.000	34.000	32.060	33.000	32.206	4,973
2025-04-10	32.160	33.800	32.050	33.070	32.275	12,727
2025-04-08	33.510	35.950	33.510	34.660	33.826	403
2025-04-07	35.400	36.900	30.600	34.660	33.826	610
2025-04-04	35.500	35.500	33.500	33.930	33.114	700
2025-04-03	33.010	36.900	33.010	35.170	34.324	7,132
2025-03-27	33.000	35.950	33.000	35.940	35.076	1,495
2025-03-26	34.500	34.500	32.680	32.680	31.894	127
2025-03-25	33.300	34.500	32.510	32.680	31.894	1,246
2025-03-24	34.880	36.000	31.260	35.590	34.734	1,572
2025-03-21	33.110	34.880	33.020	34.720	33.885	2,500
2025-03-20	34.000	34.000	32.750	32.840	32.050	3,100
2025-03-19	35.000	36.880	35.000	36.380	35.505	881
2025-03-18	35.980	36.090	34.000	35.970	35.105	1,224
2025-03-17	35.000	35.950	32.810	32.810	32.021	250
2025-03-14	33.500	34.880	32.050	32.810	32.021	1,256
2025-03-13	36.750	36.750	35.500	35.500	34.646	104
2025-03-12	34.900	35.900	34.000	35.500	34.646	1,600
2025-03-11	34.150	34.150	34.150	34.150	33.329	500
2025-03-05	34.990	35.400	33.590	33.590	32.782	300
2025-03-04	32.500	34.150	32.100	33.590	32.782	400
2025-03-03	36.490	36.490	33.050	33.590	32.782	4,960
2025-02-28	35.870	36.920	35.000	36.000	35.134	18,715
2025-02-27	35.800	35.900	33.560	33.560	32.753	200
2025-02-26	35.600	35.600	33.500	33.560	32.753	2,590
2025-02-25	36.750	36.750	35.230	35.230	34.383	7
2025-02-24	35.000	35.910	35.000	35.230	34.383	754
2025-02-21	39.500	39.500	35.100	35.990	35.124	8
2025-02-20	34.990	35.990	34.990	35.990	35.124	100
2025-02-19	34.500	35.990	34.500	35.990	35.124	3
2025-02-18	36.000	36.000	34.500	35.990	35.124	1,008
2025-02-17	32.000	33.010	32.000	33.010	32.216	83
2025-02-13	31.600	38.000	31.600	33.010	32.216	1,531
2025-02-11	35.500	38.250	35.030	35.030	34.187	463
2025-02-10	35.210	35.210	34.880	35.030	34.187	1,948
2025-02-07	32.010	35.200	32.010	32.010	31.240	132
2025-02-06	32.000	34.990	32.000	32.010	31.240	3,902
2025-02-04	34.650	34.670	33.900	34.070	33.251	2,400
2025-02-03	38.290	38.300	31.520	31.520	30.762	1,715
2025-01-31	33.110	38.000	33.110	34.840	34.002	730
2025-01-28	35.600	39.900	34.050	36.240	35.368	1,817
2025-01-27	38.000	38.000	32.510	37.820	36.910	1,121
2025-01-24	32.000	35.750	32.000	35.640	34.783	5,834
2025-01-21	33.500	33.500	32.500	32.500	31.718	100
2025-01-16	34.690	34.690	32.500	32.500	31.718	1
2025-01-15	30.650	37.300	30.650	32.500	31.718	5,618
2025-01-14	33.940	34.000	33.940	34.000	33.182	51
2025-01-13	35.000	35.000	34.000	34.000	33.182	1
2025-01-10	33.000	34.000	33.000	34.000	33.182	50

← NewerPage 7 of 14 · 783 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.