Sardar Chemical Industries Limited (PSX:SARC)
Pakistan · Delayed Price · Currency is PKR 79.33
-5.16 (-6.11%)
At close: Jan 29, 2026
PSX:SARC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 84.00 | 84.00 | 78.00 | 79.33 | 79.33 | -6.11% | 8,581 |
| Jan 28, 2026 | 84.00 | 84.99 | 83.00 | 84.49 | 84.49 | -0.60% | 651 |
| Jan 27, 2026 | 85.99 | 87.00 | 85.00 | 85.00 | 85.00 | - | 2,062 |
| Jan 26, 2026 | 89.95 | 89.95 | 85.00 | 85.00 | 85.00 | -2.30% | 1,149 |
| Jan 23, 2026 | 88.00 | 90.00 | 87.00 | 87.00 | 87.00 | -1.08% | 7,738 |
| Jan 22, 2026 | 87.00 | 88.00 | 82.55 | 87.95 | 87.95 | 0.63% | 9,187 |
| Jan 21, 2026 | 90.00 | 90.00 | 87.00 | 87.40 | 87.40 | -0.48% | 11,105 |
| Jan 20, 2026 | 88.50 | 90.00 | 87.00 | 87.82 | 87.82 | -1.57% | 9,866 |
| Jan 19, 2026 | 90.00 | 91.00 | 88.05 | 89.22 | 89.22 | -0.87% | 19,758 |
| Jan 16, 2026 | 89.49 | 91.00 | 89.49 | 90.00 | 90.00 | 2.55% | 8,620 |
| Jan 15, 2026 | 87.95 | 91.00 | 87.16 | 87.76 | 87.76 | 0.72% | 5,388 |
| Jan 14, 2026 | 92.00 | 92.00 | 86.30 | 87.13 | 87.13 | -2.83% | 21,694 |
| Jan 13, 2026 | 91.75 | 93.00 | 89.00 | 89.67 | 89.67 | -1.82% | 18,852 |
| Jan 12, 2026 | 93.00 | 94.00 | 89.11 | 91.33 | 91.33 | 0.47% | 31,372 |
| Jan 9, 2026 | 87.04 | 95.74 | 87.04 | 90.90 | 90.90 | 4.43% | 111,349 |
| Jan 8, 2026 | 80.00 | 87.90 | 79.50 | 87.04 | 87.04 | 8.77% | 49,623 |
| Jan 7, 2026 | 78.80 | 80.99 | 76.52 | 80.02 | 80.02 | 1.63% | 4,760 |
| Jan 6, 2026 | 81.00 | 84.00 | 78.00 | 78.74 | 78.74 | -2.22% | 42,834 |
| Jan 5, 2026 | 80.99 | 84.50 | 78.00 | 80.53 | 80.53 | 0.65% | 57,348 |
| Jan 2, 2026 | 83.00 | 85.00 | 80.00 | 80.01 | 80.01 | -2.87% | 15,529 |
| Jan 1, 2026 | 82.01 | 84.39 | 80.00 | 82.37 | 82.37 | 1.42% | 38,205 |
| Dec 31, 2025 | 76.25 | 83.00 | 74.21 | 81.22 | 81.22 | 5.59% | 65,907 |
| Dec 30, 2025 | 78.00 | 78.99 | 75.01 | 76.92 | 76.92 | -0.53% | 8,173 |
| Dec 29, 2025 | 77.00 | 79.00 | 71.00 | 77.33 | 77.33 | 0.43% | 7,271 |
| Dec 26, 2025 | 76.01 | 79.00 | 76.01 | 77.00 | 77.00 | -0.73% | 5,635 |
| Dec 24, 2025 | 80.98 | 81.00 | 75.55 | 77.57 | 77.57 | -3.75% | 15,523 |
| Dec 23, 2025 | 83.84 | 83.84 | 78.30 | 80.59 | 80.59 | 3.14% | 75,005 |
| Dec 22, 2025 | 76.00 | 78.14 | 76.00 | 78.14 | 78.14 | 9.99% | 28,052 |
| Dec 19, 2025 | 75.90 | 75.90 | 70.64 | 71.04 | 71.04 | 0.58% | 1,791 |
| Dec 18, 2025 | 73.00 | 76.00 | 69.09 | 70.63 | 70.63 | -3.07% | 3,983 |
| Dec 17, 2025 | 75.20 | 75.99 | 67.51 | 72.87 | 72.87 | -2.85% | 4,712 |
| Dec 16, 2025 | 77.00 | 77.00 | 75.01 | 75.01 | 75.01 | -1.88% | 1,189 |
| Dec 15, 2025 | 76.95 | 76.95 | 75.25 | 76.45 | 76.45 | 1.34% | 1,301 |
| Dec 12, 2025 | 76.00 | 78.28 | 75.05 | 75.44 | 75.44 | 0.25% | 2,847 |
| Dec 11, 2025 | 78.00 | 78.00 | 75.00 | 75.25 | 75.25 | -3.29% | 5,029 |
| Dec 10, 2025 | 76.00 | 78.90 | 76.00 | 77.81 | 77.81 | 2.38% | 6,164 |
| Dec 9, 2025 | 79.90 | 79.90 | 73.30 | 76.00 | 76.00 | -1.00% | 7,602 |
| Dec 8, 2025 | 78.99 | 79.95 | 76.70 | 76.77 | 76.77 | -1.43% | 10,575 |
| Dec 5, 2025 | 75.99 | 80.99 | 74.00 | 77.88 | 77.88 | 5.77% | 93,277 |
| Dec 4, 2025 | 77.00 | 77.00 | 73.05 | 73.63 | 73.63 | -4.38% | 9,129 |
| Dec 2, 2025 | 77.00 | 78.94 | 75.08 | 77.00 | 77.00 | -1.27% | 2,479 |
| Dec 1, 2025 | 75.25 | 79.45 | 73.10 | 77.99 | 77.99 | 2.98% | 16,477 |
| Nov 28, 2025 | 78.95 | 80.00 | 75.00 | 75.73 | 75.73 | -1.06% | 2,255 |
| Nov 27, 2025 | 80.89 | 80.89 | 75.33 | 76.54 | 76.54 | -4.23% | 22,828 |
| Nov 26, 2025 | 84.00 | 88.00 | 77.25 | 79.92 | 79.92 | -4.77% | 225,972 |
| Nov 25, 2025 | 77.89 | 83.95 | 73.50 | 83.92 | 83.92 | 9.96% | 175,485 |
| Nov 24, 2025 | 77.99 | 78.83 | 74.01 | 76.32 | 76.32 | -3.18% | 14,140 |
| Nov 21, 2025 | 83.10 | 90.59 | 77.75 | 78.83 | 78.83 | -4.27% | 138,445 |
| Nov 20, 2025 | 74.00 | 82.35 | 74.00 | 82.35 | 82.35 | 10.01% | 14,463 |
| Nov 19, 2025 | 72.68 | 78.45 | 72.68 | 74.86 | 74.86 | 4.95% | 13,849 |