Sardar Chemical Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-29 | 36.500 | 36.500 | 34.000 | 34.000 | 31.329 | 1 |
| 2024-08-28 | 34.000 | 36.000 | 32.500 | 34.000 | 31.329 | 1,000 |
| 2024-08-27 | 36.960 | 36.960 | 34.000 | 34.000 | 31.329 | 1 |
| 2024-08-26 | 37.260 | 37.260 | 33.010 | 34.000 | 31.329 | 53 |
| 2024-08-23 | 34.000 | 34.000 | 34.000 | 34.000 | 31.329 | 1,100 |
| 2024-08-22 | 35.640 | 35.640 | 32.100 | 35.580 | 32.785 | 605 |
| 2024-08-21 | 32.100 | 33.500 | 32.100 | 32.400 | 29.855 | 111 |
| 2024-08-20 | 32.400 | 32.400 | 32.000 | 32.400 | 29.855 | 501 |
| 2024-08-19 | 33.960 | 33.960 | 30.870 | 30.870 | 28.445 | 2,190 |
| 2024-08-16 | 33.500 | 33.500 | 30.610 | 30.870 | 28.445 | 990 |
| 2024-08-15 | 34.000 | 34.060 | 32.250 | 34.000 | 31.329 | 830 |
| 2024-08-13 | 34.500 | 34.500 | 30.600 | 30.960 | 28.528 | 1,960 |
| 2024-08-12 | 32.010 | 35.950 | 32.010 | 33.550 | 30.914 | 87 |
| 2024-08-09 | 33.500 | 36.990 | 33.500 | 33.550 | 30.914 | 2,210 |
| 2024-08-08 | 32.500 | 33.800 | 32.500 | 33.800 | 31.145 | 96 |
| 2024-08-06 | 33.500 | 33.800 | 33.500 | 33.800 | 31.145 | 80 |
| 2024-08-02 | 31.500 | 33.800 | 31.500 | 33.800 | 31.145 | 370 |
| 2024-08-01 | 36.990 | 36.990 | 33.800 | 33.800 | 31.145 | 1 |
| 2024-07-19 | 34.500 | 34.500 | 33.800 | 33.800 | 31.145 | 500 |
| 2024-07-12 | 33.800 | 33.800 | 33.800 | 33.800 | 31.145 | 500 |
| 2024-07-11 | 32.500 | 32.750 | 32.500 | 32.500 | 29.947 | 140 |
| 2024-07-10 | 36.900 | 36.900 | 32.500 | 32.500 | 29.947 | 590 |
| 2024-07-09 | 34.000 | 34.950 | 34.000 | 34.410 | 31.707 | 2,795 |
| 2024-07-05 | 33.980 | 33.990 | 33.980 | 33.990 | 31.320 | 600 |
| 2024-07-03 | 32.990 | 33.000 | 32.490 | 32.960 | 30.371 | 1,800 |
| 2024-07-02 | 31.660 | 31.660 | 31.660 | 31.660 | 29.173 | 500 |
| 2024-06-26 | 32.100 | 33.500 | 32.010 | 32.050 | 29.532 | 2,050 |
| 2024-06-25 | 33.500 | 33.500 | 32.110 | 32.110 | 29.587 | 100 |
| 2024-06-20 | 32.500 | 32.500 | 32.110 | 32.110 | 29.587 | 100 |
| 2024-06-14 | 34.400 | 34.400 | 32.010 | 32.110 | 29.587 | 50 |
| 2024-06-13 | 33.000 | 33.000 | 32.110 | 32.110 | 29.587 | 100 |
| 2024-06-12 | 32.110 | 32.110 | 32.110 | 32.110 | 29.587 | 1,000 |
| 2024-06-06 | 33.990 | 34.000 | 33.990 | 34.000 | 31.329 | 40 |
| 2024-05-31 | 34.000 | 34.000 | 34.000 | 34.000 | 31.329 | 56 |
| 2024-05-30 | 34.500 | 34.500 | 34.000 | 34.000 | 31.329 | 10 |
| 2024-05-27 | 34.800 | 34.800 | 34.000 | 34.000 | 31.329 | 15 |
| 2024-05-24 | 33.510 | 34.000 | 33.510 | 34.000 | 31.329 | 4,500 |
| 2024-05-09 | 33.500 | 36.450 | 33.500 | 35.460 | 32.674 | 2,500 |
| 2024-05-08 | 35.000 | 35.000 | 35.000 | 35.000 | 32.250 | 500 |
| 2024-05-03 | 36.000 | 36.000 | 36.000 | 36.000 | 33.172 | 1,000 |
| 2024-05-02 | 35.350 | 35.350 | 35.350 | 35.350 | 32.573 | 500 |
| 2024-04-30 | 36.250 | 36.250 | 34.010 | 34.010 | 31.338 | 2,500 |
| 2024-04-29 | 34.500 | 34.500 | 34.500 | 34.500 | 31.790 | 4,000 |
| 2024-04-25 | 32.090 | 32.090 | 32.090 | 32.090 | 29.569 | 500 |
| 2024-04-22 | 31.990 | 31.990 | 31.990 | 31.990 | 29.477 | 500 |
| 2024-04-18 | 32.290 | 32.290 | 32.290 | 32.290 | 29.753 | 500 |
| 2024-04-16 | 32.290 | 32.290 | 32.290 | 32.290 | 29.753 | 2,500 |
| 2024-04-08 | 32.490 | 32.490 | 32.490 | 32.490 | 29.938 | 500 |
| 2024-04-04 | 32.790 | 32.790 | 32.790 | 32.790 | 30.214 | 500 |
| 2024-04-02 | 34.000 | 34.000 | 34.000 | 34.000 | 31.329 | 1,000 |
| 2024-03-29 | 34.000 | 34.000 | 34.000 | 34.000 | 31.329 | 500 |
| 2024-03-28 | 33.900 | 34.000 | 33.900 | 33.940 | 31.274 | 3,500 |
| 2024-03-27 | 32.500 | 34.500 | 32.500 | 33.500 | 30.868 | 1,000 |
| 2024-03-19 | 34.450 | 34.450 | 34.450 | 34.450 | 31.744 | 500 |
| 2024-03-14 | 33.950 | 33.950 | 33.950 | 33.950 | 31.283 | 2,500 |
| 2024-03-13 | 32.400 | 34.450 | 32.400 | 32.500 | 29.947 | 5,500 |
| 2024-03-08 | 35.000 | 35.000 | 35.000 | 35.000 | 32.250 | 500 |
| 2024-03-07 | 33.150 | 33.150 | 33.150 | 33.150 | 30.546 | 500 |
| 2024-03-05 | 32.010 | 32.010 | 31.750 | 31.750 | 29.256 | 2,500 |
| 2024-03-01 | 33.000 | 34.000 | 33.000 | 34.000 | 31.329 | 2,000 |
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.