Sardar Chemical Industries Limited (PSX:SARC)
Pakistan · Delayed Price · Currency is PKR 59.00
-1.56 (-2.58%)
At close: Oct 21, 2025
PSX:SARC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 60.99 | 60.99 | 58.01 | 59.00 | 59.00 | -2.58% | 8,263 |
| Oct 20, 2025 | 61.00 | 61.50 | 59.16 | 60.56 | 60.56 | -0.49% | 1,740 |
| Oct 17, 2025 | 61.16 | 61.99 | 61.16 | 60.86 | 60.86 | -2.41% | 93 |
| Oct 16, 2025 | 61.00 | 62.92 | 60.80 | 62.36 | 60.85 | 2.16% | 1,945 |
| Oct 15, 2025 | 61.06 | 61.10 | 60.00 | 61.04 | 59.56 | 0.05% | 4,078 |
| Oct 14, 2025 | 59.00 | 61.99 | 59.00 | 61.01 | 59.53 | 3.95% | 3,748 |
| Oct 13, 2025 | 58.21 | 60.99 | 58.21 | 58.69 | 57.27 | -3.18% | 507 |
| Oct 10, 2025 | 61.00 | 61.00 | 60.01 | 60.62 | 59.15 | -0.03% | 2,399 |
| Oct 9, 2025 | 64.00 | 64.00 | 60.00 | 60.64 | 59.17 | -5.13% | 10,010 |
| Oct 8, 2025 | 63.00 | 64.00 | 62.50 | 63.92 | 62.37 | 2.27% | 3,499 |
| Oct 7, 2025 | 63.00 | 64.00 | 62.01 | 62.50 | 60.98 | 0.16% | 3,110 |
| Oct 6, 2025 | 64.00 | 64.00 | 62.00 | 62.40 | 60.89 | -2.35% | 2,667 |
| Oct 3, 2025 | 66.01 | 66.99 | 60.10 | 63.90 | 62.35 | -3.30% | 6,690 |
| Oct 2, 2025 | 66.00 | 67.50 | 66.00 | 66.08 | 64.48 | 0.73% | 1,874 |
| Oct 1, 2025 | 66.51 | 67.45 | 65.25 | 65.60 | 64.01 | -1.37% | 6,586 |
| Sep 30, 2025 | 66.36 | 67.49 | 66.36 | 66.51 | 64.90 | 0.18% | 2,579 |
| Sep 29, 2025 | 70.20 | 70.20 | 65.00 | 66.39 | 64.78 | -7.21% | 45,652 |
| Sep 26, 2025 | 66.06 | 72.67 | 65.01 | 71.55 | 69.81 | 8.31% | 83,778 |
| Sep 25, 2025 | 67.00 | 67.00 | 65.10 | 66.06 | 64.46 | 0.40% | 4,841 |
| Sep 24, 2025 | 65.45 | 67.00 | 65.45 | 65.80 | 64.20 | -0.17% | 5,981 |
| Sep 23, 2025 | 67.00 | 67.99 | 65.87 | 65.91 | 64.31 | -0.60% | 2,777 |
| Sep 22, 2025 | 66.01 | 69.00 | 66.00 | 66.31 | 64.70 | -0.99% | 10,821 |
| Sep 19, 2025 | 67.00 | 67.50 | 65.04 | 66.97 | 65.35 | -0.71% | 4,874 |
| Sep 18, 2025 | 65.03 | 69.00 | 65.03 | 67.45 | 65.81 | 0.57% | 24,442 |
| Sep 17, 2025 | 69.72 | 69.90 | 64.50 | 67.07 | 65.44 | -3.76% | 19,547 |
| Sep 16, 2025 | 73.00 | 73.00 | 66.10 | 69.69 | 68.00 | -3.72% | 61,761 |
| Sep 15, 2025 | 74.90 | 74.90 | 72.00 | 72.38 | 70.62 | -2.22% | 1,846 |
| Sep 12, 2025 | 76.00 | 76.80 | 73.00 | 74.02 | 72.22 | -1.12% | 9,426 |
| Sep 11, 2025 | 74.90 | 80.00 | 73.00 | 74.86 | 73.04 | 0.90% | 38,584 |
| Sep 10, 2025 | 74.01 | 74.50 | 73.32 | 74.19 | 72.39 | -0.08% | 2,017 |
| Sep 9, 2025 | 74.00 | 74.90 | 73.18 | 74.25 | 72.45 | 1.46% | 3,322 |
| Sep 8, 2025 | 74.99 | 75.50 | 73.15 | 73.18 | 71.40 | -1.31% | 3,785 |
| Sep 5, 2025 | 75.00 | 75.99 | 73.01 | 74.15 | 72.35 | -0.52% | 6,596 |
| Sep 4, 2025 | 74.90 | 77.00 | 74.50 | 74.54 | 72.73 | -0.19% | 1,410 |
| Sep 3, 2025 | 75.01 | 76.94 | 74.01 | 74.68 | 72.87 | -1.65% | 3,583 |
| Sep 2, 2025 | 77.00 | 77.00 | 73.20 | 75.93 | 74.09 | 0.36% | 4,529 |
| Sep 1, 2025 | 75.31 | 77.48 | 74.18 | 75.66 | 73.82 | 0.46% | 412 |
| Aug 29, 2025 | 77.20 | 77.20 | 71.16 | 75.31 | 73.48 | -2.50% | 13,326 |
| Aug 28, 2025 | 76.00 | 81.00 | 75.18 | 77.24 | 75.37 | 2.25% | 7,162 |
| Aug 27, 2025 | 78.00 | 78.00 | 73.16 | 75.54 | 73.71 | -2.70% | 6,032 |
| Aug 26, 2025 | 81.00 | 81.00 | 72.16 | 77.64 | 75.76 | -2.83% | 21,477 |
| Aug 25, 2025 | 79.99 | 80.40 | 77.51 | 79.90 | 77.96 | 1.24% | 5,289 |
| Aug 22, 2025 | 79.99 | 82.00 | 78.00 | 78.92 | 77.00 | 0.62% | 11,171 |
| Aug 21, 2025 | 85.00 | 85.00 | 78.00 | 78.43 | 76.53 | -5.62% | 26,790 |
| Aug 20, 2025 | 85.00 | 87.98 | 77.17 | 83.10 | 81.08 | -1.73% | 24,468 |
| Aug 19, 2025 | 84.00 | 87.00 | 83.10 | 84.56 | 82.51 | 2.05% | 18,420 |
| Aug 18, 2025 | 95.95 | 95.95 | 81.67 | 82.86 | 80.85 | -8.68% | 52,008 |
| Aug 15, 2025 | 97.86 | 97.86 | 89.00 | 90.74 | 88.54 | -7.20% | 40,500 |
| Aug 13, 2025 | 102.00 | 102.63 | 90.16 | 97.78 | 95.41 | 4.80% | 90,992 |
| Aug 12, 2025 | 80.99 | 93.30 | 80.16 | 93.30 | 91.04 | 10.00% | 81,819 |