Sardar Chemical Industries Limited (PSX:SARC)
Pakistan · Delayed Price · Currency is PKR 70.64
-2.88 (-3.92%)
At close: Jun 19, 2026
PSX:SARC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 74.00 | 74.00 | 70.05 | 70.64 | 70.64 | -3.92% | 5,473 |
| Jun 18, 2026 | 74.70 | 74.98 | 70.94 | 73.52 | 73.52 | 1.66% | 3,497 |
| Jun 17, 2026 | 75.75 | 75.75 | 70.57 | 72.32 | 72.32 | - | 20 |
| Jun 16, 2026 | 75.55 | 75.55 | 70.02 | 72.32 | 72.32 | -1.59% | 1,118 |
| Jun 15, 2026 | 77.95 | 77.95 | 71.02 | 73.49 | 73.49 | 2.86% | 1,002 |
| Jun 12, 2026 | 72.90 | 72.90 | 70.01 | 71.45 | 71.45 | - | 42 |
| Jun 11, 2026 | 71.00 | 71.90 | 68.00 | 71.45 | 71.45 | -0.69% | 12,750 |
| Jun 10, 2026 | 71.00 | 71.00 | 71.00 | 71.95 | 71.95 | - | 61 |
| Jun 9, 2026 | 71.00 | 72.00 | 71.00 | 71.95 | 71.95 | 2.42% | 1,334 |
| Jun 8, 2026 | 70.01 | 73.50 | 70.00 | 70.25 | 70.25 | -4.95% | 11,886 |
| Jun 5, 2026 | 74.90 | 75.65 | 73.90 | 73.91 | 73.91 | -0.16% | 8,041 |
| Jun 4, 2026 | 76.00 | 79.00 | 74.00 | 74.03 | 74.03 | -2.91% | 5,862 |
| Jun 3, 2026 | 74.99 | 79.88 | 72.62 | 76.25 | 76.25 | 5.00% | 53,209 |
| Jun 2, 2026 | 71.00 | 72.62 | 61.26 | 72.62 | 72.62 | 10.00% | 57,694 |
| Jun 1, 2026 | 67.13 | 70.00 | 62.66 | 66.02 | 66.02 | -4.77% | 7,253 |
| May 29, 2026 | 67.00 | 70.00 | 65.13 | 69.33 | 69.33 | 6.66% | 519 |
| May 25, 2026 | 67.00 | 67.90 | 67.00 | 65.00 | 65.00 | - | 506 |
| May 21, 2026 | 65.06 | 68.00 | 65.00 | 65.00 | 65.00 | -0.05% | 4,887 |
| May 20, 2026 | 68.00 | 68.99 | 63.64 | 65.03 | 65.03 | - | 47 |
| May 19, 2026 | 66.99 | 71.89 | 64.26 | 65.03 | 65.03 | -1.87% | 826 |
| May 18, 2026 | 62.00 | 67.34 | 62.00 | 66.27 | 66.27 | 8.25% | 1,607 |
| May 15, 2026 | 66.00 | 69.90 | 58.50 | 61.22 | 61.22 | -5.82% | 2,113 |
| May 14, 2026 | 68.40 | 68.40 | 66.00 | 65.00 | 65.00 | - | 2 |
| May 13, 2026 | 69.89 | 71.49 | 63.01 | 65.00 | 65.00 | -2.11% | 7,221 |
| May 12, 2026 | 69.90 | 70.00 | 66.01 | 66.40 | 66.40 | -2.58% | 7,351 |
| May 11, 2026 | 68.42 | 69.00 | 67.00 | 68.16 | 68.16 | -0.13% | 2,666 |
| May 8, 2026 | 68.52 | 68.52 | 68.00 | 68.25 | 68.25 | -1.36% | 1,620 |
| May 7, 2026 | 70.20 | 72.00 | 68.52 | 69.19 | 69.19 | -1.42% | 3,567 |
| May 6, 2026 | 70.13 | 72.98 | 69.50 | 70.19 | 70.19 | 0.60% | 1,542 |
| May 5, 2026 | 73.00 | 75.00 | 68.52 | 69.77 | 69.77 | -5.50% | 17,655 |
| May 4, 2026 | 73.00 | 74.71 | 72.00 | 73.83 | 73.83 | 8.70% | 25,197 |
| Apr 30, 2026 | 69.01 | 72.90 | 65.00 | 67.92 | 67.92 | -4.34% | 529 |
| Apr 29, 2026 | 73.00 | 73.00 | 70.01 | 71.00 | 71.00 | - | 341 |
| Apr 28, 2026 | 73.00 | 73.00 | 71.00 | 71.00 | 71.00 | 0.11% | 625 |
| Apr 27, 2026 | 75.00 | 75.00 | 70.35 | 70.92 | 70.92 | -0.07% | 4,202 |
| Apr 24, 2026 | 69.00 | 76.82 | 68.50 | 70.97 | 70.97 | 1.62% | 8,259 |
| Apr 23, 2026 | 70.00 | 72.00 | 68.52 | 69.84 | 69.84 | -2.38% | 2,369 |
| Apr 22, 2026 | 72.49 | 73.00 | 70.30 | 71.54 | 71.54 | -2.07% | 11,870 |
| Apr 21, 2026 | 71.99 | 75.59 | 70.00 | 73.05 | 73.05 | 6.30% | 8,230 |
| Apr 20, 2026 | 72.30 | 76.50 | 67.52 | 68.72 | 68.72 | -5.15% | 3,232 |
| Apr 17, 2026 | 70.49 | 74.00 | 70.00 | 72.45 | 72.45 | 1.91% | 2,548 |
| Apr 16, 2026 | 73.00 | 74.00 | 70.10 | 71.09 | 71.09 | -2.90% | 4,263 |
| Apr 15, 2026 | 73.00 | 77.99 | 71.98 | 73.21 | 73.21 | 1.51% | 2,979 |
| Apr 14, 2026 | 73.00 | 77.00 | 72.00 | 72.12 | 72.12 | -1.23% | 3,809 |
| Apr 13, 2026 | 69.95 | 77.45 | 68.00 | 73.02 | 73.02 | 3.68% | 15,223 |
| Apr 10, 2026 | 70.40 | 70.43 | 69.99 | 70.43 | 70.43 | 10.00% | 6,961 |
| Apr 9, 2026 | 60.00 | 64.36 | 60.00 | 64.03 | 64.03 | 9.43% | 4,240 |
| Apr 8, 2026 | 57.00 | 58.52 | 57.00 | 58.51 | 58.51 | 9.98% | 2,217 |
| Apr 7, 2026 | 53.21 | 54.00 | 52.00 | 53.20 | 53.20 | -1.46% | 808 |
| Apr 6, 2026 | 57.97 | 57.97 | 53.10 | 53.99 | 53.99 | -6.83% | 2,574 |