Sardar Chemical Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-09 | 33.990 | 34.000 | 33.990 | 34.000 | 33.182 | 1,000 |
| 2025-01-08 | 32.600 | 34.000 | 32.120 | 34.000 | 33.182 | 261 |
| 2025-01-07 | 33.500 | 34.900 | 33.120 | 34.000 | 33.182 | 1,700 |
| 2025-01-06 | 35.990 | 35.990 | 33.530 | 33.940 | 33.124 | 1,810 |
| 2025-01-01 | 33.030 | 35.700 | 33.030 | 35.000 | 34.158 | 916 |
| 2024-12-31 | 36.500 | 36.500 | 32.250 | 32.780 | 31.992 | 3,230 |
| 2024-12-30 | 35.990 | 36.000 | 33.230 | 33.230 | 32.431 | 110 |
| 2024-12-27 | 33.050 | 38.000 | 33.040 | 33.230 | 32.431 | 3,497 |
| 2024-12-26 | 40.300 | 40.300 | 36.670 | 36.670 | 35.788 | 216 |
| 2024-12-24 | 37.980 | 37.980 | 35.770 | 36.670 | 35.788 | 310 |
| 2024-12-23 | 37.650 | 37.650 | 36.670 | 36.670 | 35.788 | 3 |
| 2024-12-20 | 39.940 | 39.940 | 34.500 | 36.670 | 35.788 | 3,001 |
| 2024-12-19 | 35.990 | 37.950 | 35.990 | 37.790 | 36.881 | 3,386 |
| 2024-12-18 | 35.700 | 35.700 | 34.500 | 34.500 | 33.670 | 100 |
| 2024-12-17 | 32.520 | 36.890 | 32.520 | 34.500 | 33.670 | 2,763 |
| 2024-12-16 | 34.500 | 35.990 | 34.500 | 34.500 | 33.670 | 252 |
| 2024-12-13 | 34.500 | 34.500 | 34.500 | 34.500 | 33.670 | 500 |
| 2024-12-11 | 35.900 | 35.960 | 35.200 | 35.200 | 34.353 | 2,000 |
| 2024-12-10 | 32.200 | 33.200 | 32.200 | 33.030 | 32.236 | 689 |
| 2024-12-09 | 33.020 | 33.020 | 33.000 | 33.000 | 32.206 | 1,254 |
| 2024-12-06 | 32.000 | 35.500 | 31.510 | 32.270 | 31.494 | 535 |
| 2024-12-05 | 34.650 | 35.750 | 34.650 | 34.720 | 33.885 | 2,200 |
| 2024-12-04 | 33.000 | 34.500 | 32.940 | 34.000 | 33.182 | 6,000 |
| 2024-12-03 | 30.340 | 33.000 | 30.340 | 33.000 | 32.206 | 4 |
| 2024-11-27 | 30.500 | 33.000 | 30.100 | 33.000 | 32.206 | 260 |
| 2024-11-26 | 31.070 | 33.500 | 31.000 | 33.000 | 32.206 | 61 |
| 2024-11-25 | 33.000 | 33.000 | 33.000 | 33.000 | 32.206 | 100 |
| 2024-11-22 | 33.000 | 33.000 | 33.000 | 33.000 | 32.206 | 1,104 |
| 2024-11-21 | 32.990 | 34.950 | 30.510 | 33.490 | 32.684 | 1,312 |
| 2024-11-20 | 32.990 | 33.060 | 32.990 | 33.060 | 32.265 | 3,470 |
| 2024-11-19 | 33.000 | 33.000 | 30.050 | 30.050 | 29.327 | 5 |
| 2024-11-18 | 32.000 | 32.000 | 30.050 | 30.050 | 29.327 | 5 |
| 2024-11-15 | 30.500 | 32.500 | 30.050 | 30.050 | 29.327 | 51 |
| 2024-11-13 | 29.000 | 30.050 | 29.000 | 30.050 | 29.327 | 10 |
| 2024-11-11 | 30.010 | 30.500 | 29.110 | 30.050 | 29.327 | 1,200 |
| 2024-11-08 | 31.760 | 31.760 | 31.760 | 31.760 | 30.996 | 143 |
| 2024-11-05 | 31.760 | 31.760 | 30.770 | 31.760 | 30.996 | 6 |
| 2024-10-31 | 31.960 | 32.500 | 31.000 | 31.760 | 30.996 | 530 |
| 2024-10-30 | 28.000 | 30.010 | 28.000 | 30.010 | 29.288 | 66 |
| 2024-10-28 | 30.000 | 30.500 | 30.000 | 30.010 | 29.288 | 4 |
| 2024-10-25 | 30.010 | 30.010 | 30.000 | 30.010 | 29.288 | 500 |
| 2024-10-24 | 32.160 | 32.160 | 29.850 | 30.210 | 29.483 | 6,000 |
| 2024-10-23 | 34.000 | 34.000 | 33.000 | 33.140 | 32.343 | 948 |
| 2024-10-18 | 36.990 | 36.990 | 33.810 | 33.810 | 32.997 | 86 |
| 2024-10-17 | 33.150 | 38.990 | 33.150 | 35.810 | 32.997 | 27 |
| 2024-10-16 | 35.000 | 35.810 | 34.590 | 35.810 | 32.997 | 20 |
| 2024-10-15 | 35.850 | 35.850 | 33.510 | 35.810 | 32.997 | 217 |
| 2024-10-14 | 33.010 | 35.810 | 33.010 | 35.810 | 32.997 | 6 |
| 2024-10-10 | 35.400 | 35.810 | 34.110 | 35.810 | 32.997 | 254 |
| 2024-10-09 | 35.810 | 37.990 | 34.500 | 35.810 | 32.997 | 100 |
| 2024-10-07 | 35.000 | 36.900 | 34.550 | 35.810 | 32.997 | 1,800 |
| 2024-10-04 | 34.500 | 38.000 | 34.500 | 38.000 | 35.015 | 110 |
| 2024-10-03 | 34.510 | 38.000 | 34.510 | 38.000 | 35.015 | 99 |
| 2024-10-01 | 38.000 | 38.000 | 38.000 | 38.000 | 35.015 | 1,000 |
| 2024-09-30 | 36.000 | 36.000 | 35.000 | 35.830 | 33.015 | 600 |
| 2024-09-20 | 32.000 | 33.000 | 32.000 | 33.000 | 30.408 | 55 |
| 2024-09-16 | 32.500 | 33.000 | 32.500 | 33.000 | 30.408 | 2,502 |
| 2024-09-12 | 32.010 | 36.000 | 32.010 | 34.000 | 31.329 | 1,660 |
| 2024-09-09 | 34.000 | 34.500 | 34.000 | 34.500 | 31.790 | 2,096 |
| 2024-09-05 | 35.000 | 35.000 | 34.000 | 34.000 | 31.329 | 2 |
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.