Sardar Chemical Industries Limited (PSX:SARC)
Pakistan · Delayed Price · Currency is PKR 98.83
-2.79 (-2.75%)
At close: Aug 5, 2026
PSX:SARC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 101.03 | 110.70 | 101.00 | 109.38 | 109.38 | 8.68% | 168,866 |
| Jul 14, 2026 | 99.00 | 103.00 | 99.00 | 100.64 | 100.64 | -1.44% | 53,820 |
| Jul 13, 2026 | 101.90 | 103.95 | 96.12 | 102.11 | 102.11 | 2.91% | 43,819 |
| Jul 10, 2026 | 104.90 | 104.90 | 98.40 | 99.22 | 99.22 | -3.05% | 27,340 |
| Jul 9, 2026 | 97.00 | 104.96 | 95.50 | 102.34 | 102.34 | 7.25% | 152,614 |
| Jul 8, 2026 | 90.05 | 96.00 | 90.00 | 95.42 | 95.42 | 5.53% | 51,206 |
| Jul 7, 2026 | 95.51 | 96.80 | 90.00 | 90.42 | 90.42 | -5.33% | 28,387 |
| Jul 6, 2026 | 89.90 | 98.70 | 85.20 | 95.51 | 95.51 | 5.84% | 35,311 |
| Jul 3, 2026 | 82.13 | 91.44 | 80.11 | 90.24 | 90.24 | 8.55% | 82,893 |
| Jul 2, 2026 | 77.00 | 84.74 | 73.00 | 83.13 | 83.13 | 7.90% | 175,120 |
| Jul 1, 2026 | 71.00 | 77.07 | 70.00 | 77.04 | 77.04 | 9.96% | 137,564 |
| Jun 30, 2026 | 73.50 | 74.85 | 69.00 | 70.06 | 70.06 | -4.99% | 62,062 |
| Jun 29, 2026 | 84.78 | 84.78 | 72.00 | 73.74 | 73.74 | -4.32% | 178,677 |
| Jun 24, 2026 | 70.50 | 77.07 | 70.00 | 77.07 | 77.07 | 10.01% | 113,187 |
| Jun 23, 2026 | 71.70 | 71.74 | 68.00 | 70.06 | 70.06 | -0.82% | 4,557 |
| 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 |