Sardar Chemical Industries Limited (PSX:SARC)
Pakistan · Delayed Price · Currency is PKR 79.05
-2.62 (-3.21%)
At close: Sep 25, 2026
PSX:SARC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 80.99 | 85.21 | 74.00 | 79.05 | 79.05 | -3.21% | 184,105 |
| Sep 24, 2026 | 86.51 | 87.88 | 81.67 | 81.67 | 81.67 | -10.00% | 114,019 |
| Sep 23, 2026 | 104.99 | 106.90 | 90.74 | 90.74 | 90.74 | -10.00% | 115,496 |
| Sep 22, 2026 | 97.90 | 100.82 | 91.65 | 100.82 | 100.82 | 10.01% | 262,873 |
| Sep 21, 2026 | 88.89 | 91.65 | 80.00 | 91.65 | 91.65 | 10.00% | 46,310 |
| Sep 18, 2026 | 87.00 | 87.80 | 79.30 | 83.32 | 83.32 | -1.45% | 1,018 |
| Sep 17, 2026 | 87.49 | 87.49 | 84.00 | 84.55 | 84.55 | -1.38% | 24,332 |
| Sep 16, 2026 | 89.50 | 89.50 | 82.00 | 85.73 | 85.73 | -1.44% | 7,353 |
| Sep 15, 2026 | 92.00 | 92.49 | 85.00 | 86.98 | 86.98 | - | 366 |
| Sep 14, 2026 | 89.48 | 90.00 | 85.06 | 86.98 | 86.98 | -3.10% | 6,618 |
| Sep 11, 2026 | 87.04 | 91.99 | 84.02 | 89.76 | 89.76 | 2.69% | 22,428 |
| Sep 10, 2026 | 93.26 | 98.00 | 86.99 | 87.41 | 87.41 | -9.56% | 26,441 |
| Sep 9, 2026 | 100.00 | 100.00 | 96.65 | 96.65 | 96.65 | -2.86% | 12,236 |
| Sep 8, 2026 | 101.50 | 105.43 | 95.00 | 99.50 | 99.50 | -1.38% | 75,935 |
| Sep 7, 2026 | 103.00 | 107.73 | 97.01 | 100.89 | 100.89 | 0.80% | 261,333 |
| Sep 4, 2026 | 99.65 | 102.65 | 92.00 | 100.09 | 100.09 | 3.01% | 24,770 |
| Sep 3, 2026 | 90.00 | 98.99 | 89.89 | 97.17 | 97.17 | 7.98% | 78,583 |
| Sep 2, 2026 | 90.91 | 90.91 | 86.01 | 89.99 | 89.99 | -0.57% | 9,073 |
| Sep 1, 2026 | 91.00 | 91.00 | 86.51 | 90.51 | 90.51 | 3.40% | 9,817 |
| Aug 31, 2026 | 89.00 | 90.90 | 86.50 | 87.53 | 87.53 | -4.77% | 6,303 |
| Aug 28, 2026 | 89.11 | 92.00 | 86.00 | 91.91 | 91.91 | 3.14% | 7,483 |
| Aug 27, 2026 | 94.00 | 95.97 | 88.12 | 89.11 | 89.11 | -6.20% | 26,019 |
| Aug 25, 2026 | 97.50 | 97.80 | 94.10 | 95.00 | 95.00 | -2.27% | 24,781 |
| Aug 24, 2026 | 104.74 | 107.88 | 96.00 | 97.21 | 97.21 | -0.88% | 135,806 |
| Aug 21, 2026 | 92.90 | 98.07 | 89.10 | 98.07 | 98.07 | 10.01% | 226,482 |
| Aug 20, 2026 | 89.00 | 89.90 | 89.00 | 89.15 | 89.15 | -0.68% | 4,710 |
| Aug 19, 2026 | 90.00 | 93.89 | 87.05 | 89.76 | 89.76 | 1.27% | 26,201 |
| Aug 18, 2026 | 93.95 | 93.95 | 88.58 | 88.63 | 88.63 | -3.35% | 2,795 |
| Aug 17, 2026 | 91.00 | 94.00 | 90.00 | 91.70 | 91.70 | 0.36% | 2,260 |
| Aug 13, 2026 | 95.95 | 95.95 | 90.00 | 91.37 | 91.37 | -0.19% | 9,028 |
| Aug 12, 2026 | 98.95 | 98.95 | 91.01 | 91.54 | 91.54 | -3.65% | 8,516 |
| Aug 11, 2026 | 96.00 | 99.99 | 94.00 | 95.01 | 95.01 | -2.83% | 10,599 |
| Aug 10, 2026 | 101.99 | 101.99 | 96.00 | 97.78 | 97.78 | 0.20% | 34,284 |
| Aug 7, 2026 | 100.00 | 107.50 | 97.50 | 97.58 | 97.58 | -1.56% | 11,767 |
| Aug 6, 2026 | 100.00 | 100.00 | 93.55 | 99.13 | 99.13 | 0.30% | 7,831 |
| Aug 5, 2026 | 98.01 | 105.50 | 98.00 | 98.83 | 98.83 | -2.75% | 30,474 |
| Aug 4, 2026 | 101.70 | 103.50 | 97.00 | 101.62 | 101.62 | 1.61% | 33,227 |
| Aug 3, 2026 | 95.00 | 105.95 | 95.00 | 100.01 | 100.01 | 0.23% | 8,707 |
| Jul 31, 2026 | 99.00 | 102.50 | 90.50 | 99.78 | 99.78 | 2.53% | 5,398 |
| Jul 30, 2026 | 99.00 | 99.85 | 97.00 | 97.32 | 97.32 | -1.70% | 1,411 |
| Jul 29, 2026 | 98.01 | 99.85 | 98.00 | 99.00 | 99.00 | 0.45% | 1,844 |
| Jul 28, 2026 | 99.90 | 104.99 | 98.00 | 98.56 | 98.56 | -0.23% | 3,572 |
| Jul 27, 2026 | 95.05 | 101.00 | 95.05 | 98.79 | 98.79 | 4.35% | 7,289 |
| Jul 24, 2026 | 98.00 | 101.00 | 92.05 | 94.67 | 94.67 | -5.64% | 6,114 |
| Jul 23, 2026 | 101.00 | 104.00 | 95.01 | 100.33 | 100.33 | 0.04% | 3,225 |
| Jul 22, 2026 | 103.00 | 105.90 | 99.99 | 100.29 | 100.29 | -3.47% | 11,340 |
| Jul 21, 2026 | 110.00 | 110.00 | 103.00 | 103.89 | 103.89 | -3.03% | 10,927 |
| Jul 20, 2026 | 109.40 | 112.00 | 102.00 | 107.14 | 107.14 | -0.11% | 20,714 |
| Jul 17, 2026 | 115.00 | 115.00 | 105.13 | 107.26 | 107.26 | -6.54% | 30,849 |
| Jul 16, 2026 | 111.00 | 120.32 | 110.11 | 114.76 | 114.76 | 4.92% | 89,348 |