Sardar Chemical Industries Limited (PSX:SARC)
Pakistan · Delayed Price · Currency is PKR 74.19
-0.06 (-0.08%)
At close: Sep 10, 2025
PSX:SARC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 74.01 | 74.50 | 73.32 | 74.19 | 74.19 | -0.08% | 2,017 |
| Sep 9, 2025 | 74.00 | 74.90 | 73.18 | 74.25 | 74.25 | 1.46% | 3,322 |
| Sep 8, 2025 | 74.99 | 75.50 | 73.15 | 73.18 | 73.18 | -1.31% | 3,785 |
| Sep 5, 2025 | 75.00 | 75.99 | 73.01 | 74.15 | 74.15 | -0.52% | 6,596 |
| Sep 4, 2025 | 74.90 | 77.00 | 74.50 | 74.54 | 74.54 | -0.19% | 1,410 |
| Sep 3, 2025 | 75.01 | 76.94 | 74.01 | 74.68 | 74.68 | -1.65% | 3,583 |
| Sep 2, 2025 | 77.00 | 77.00 | 73.20 | 75.93 | 75.93 | 0.36% | 4,529 |
| Sep 1, 2025 | 75.31 | 77.48 | 74.18 | 75.66 | 75.66 | 0.46% | 412 |
| Aug 29, 2025 | 77.20 | 77.20 | 71.16 | 75.31 | 75.31 | -2.50% | 13,326 |
| Aug 28, 2025 | 76.00 | 81.00 | 75.18 | 77.24 | 77.24 | 2.25% | 7,162 |
| Aug 27, 2025 | 78.00 | 78.00 | 73.16 | 75.54 | 75.54 | -2.70% | 6,032 |
| Aug 26, 2025 | 81.00 | 81.00 | 72.16 | 77.64 | 77.64 | -2.83% | 21,477 |
| Aug 25, 2025 | 79.99 | 80.40 | 77.51 | 79.90 | 79.90 | 1.24% | 5,289 |
| Aug 22, 2025 | 79.99 | 82.00 | 78.00 | 78.92 | 78.92 | 0.62% | 11,171 |
| Aug 21, 2025 | 85.00 | 85.00 | 78.00 | 78.43 | 78.43 | -5.62% | 26,790 |
| Aug 20, 2025 | 85.00 | 87.98 | 77.17 | 83.10 | 83.10 | -1.73% | 24,468 |
| Aug 19, 2025 | 84.00 | 87.00 | 83.10 | 84.56 | 84.56 | 2.05% | 18,420 |
| Aug 18, 2025 | 95.95 | 95.95 | 81.67 | 82.86 | 82.86 | -8.68% | 52,008 |
| Aug 15, 2025 | 97.86 | 97.86 | 89.00 | 90.74 | 90.74 | -7.20% | 40,500 |
| Aug 13, 2025 | 102.00 | 102.63 | 90.16 | 97.78 | 97.78 | 4.80% | 90,992 |
| Aug 12, 2025 | 80.99 | 93.30 | 80.16 | 93.30 | 93.30 | 10.00% | 81,819 |
| Aug 11, 2025 | 93.93 | 95.00 | 84.00 | 84.82 | 84.82 | -8.73% | 48,364 |
| Aug 8, 2025 | 98.00 | 102.90 | 90.05 | 92.93 | 92.93 | -3.91% | 77,338 |
| Aug 7, 2025 | 90.30 | 97.26 | 89.38 | 96.71 | 96.71 | 9.38% | 309,443 |
| Aug 6, 2025 | 83.00 | 89.05 | 81.00 | 88.42 | 88.42 | 9.23% | 521,990 |
| Aug 5, 2025 | 74.00 | 80.96 | 70.10 | 80.95 | 80.95 | 9.99% | 185,110 |
| Aug 4, 2025 | 73.00 | 75.50 | 69.90 | 73.60 | 73.60 | 3.59% | 23,756 |
| Aug 1, 2025 | 70.27 | 74.49 | 68.00 | 71.05 | 71.05 | -5.10% | 32,099 |
| Jul 31, 2025 | 83.00 | 84.90 | 74.87 | 74.87 | 74.87 | -10.00% | 151,369 |
| Jul 30, 2025 | 83.19 | 83.19 | 79.01 | 83.19 | 83.19 | 10.00% | 130,205 |
| Jul 29, 2025 | 75.63 | 75.63 | 74.00 | 75.63 | 75.63 | 10.01% | 75,299 |
| Jul 28, 2025 | 68.00 | 68.75 | 68.00 | 68.75 | 68.75 | 10.00% | 20,570 |
| Jul 25, 2025 | 62.00 | 66.00 | 62.00 | 62.50 | 62.50 | 1.54% | 1,725 |
| Jul 24, 2025 | 62.00 | 64.90 | 61.55 | 61.55 | 61.55 | 0.39% | 2,765 |
| Jul 23, 2025 | 61.50 | 61.50 | 61.30 | 61.31 | 61.31 | -0.36% | 2,011 |
| Jul 22, 2025 | 61.00 | 63.00 | 61.00 | 61.53 | 61.53 | - | 136 |
| Jul 21, 2025 | 61.55 | 63.00 | 59.00 | 61.53 | 61.53 | 0.75% | 2,829 |
| Jul 18, 2025 | 62.00 | 64.50 | 60.01 | 61.07 | 61.07 | -2.26% | 2,051 |
| Jul 17, 2025 | 61.96 | 63.00 | 61.00 | 62.48 | 62.48 | 0.84% | 12,163 |
| Jul 16, 2025 | 62.50 | 63.90 | 61.80 | 61.96 | 61.96 | -1.51% | 8,932 |
| Jul 15, 2025 | 64.15 | 64.18 | 62.50 | 62.91 | 62.91 | -2.47% | 5,845 |
| Jul 14, 2025 | 62.20 | 70.00 | 62.20 | 64.50 | 64.50 | -3.15% | 15,613 |
| Jul 11, 2025 | 70.00 | 70.00 | 65.05 | 66.60 | 66.60 | -2.20% | 9,656 |
| Jul 10, 2025 | 61.91 | 68.10 | 61.91 | 68.10 | 68.10 | 10.00% | 41,466 |
| Jul 9, 2025 | 64.03 | 65.00 | 59.00 | 61.91 | 61.91 | -3.31% | 2,534 |
| Jul 8, 2025 | 65.70 | 65.70 | 60.25 | 64.03 | 64.03 | -2.24% | 17,300 |
| Jul 7, 2025 | 68.00 | 70.00 | 63.00 | 65.50 | 65.50 | -3.75% | 15,089 |
| Jul 4, 2025 | 78.98 | 81.00 | 67.67 | 68.05 | 68.05 | -9.50% | 37,502 |
| Jul 3, 2025 | 75.15 | 75.19 | 74.90 | 75.19 | 75.19 | 10.01% | 22,632 |
| Jul 2, 2025 | 67.00 | 68.35 | 67.00 | 68.35 | 68.35 | 9.99% | 24,683 |