Sardar Chemical Industries Limited (PSX:SARC)
Pakistan · Delayed Price · Currency is PKR 66.40
-1.76 (-2.58%)
At close: May 12, 2026
PSX:SARC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 3, 2026 | 57.01 | 61.45 | 56.00 | 57.95 | 57.95 | -5.00% | 3,473 |
| Apr 2, 2026 | 59.95 | 61.00 | 59.95 | 61.00 | 61.00 | - | 500 |
| Apr 1, 2026 | 60.29 | 63.00 | 60.01 | 61.00 | 61.00 | 1.36% | 2,010 |
| Mar 31, 2026 | 60.50 | 60.50 | 60.00 | 60.18 | 60.18 | -5.21% | 512 |
| Mar 30, 2026 | 62.00 | 64.50 | 59.37 | 63.49 | 63.49 | -3.70% | 2,150 |
| Mar 27, 2026 | 74.80 | 74.80 | 63.55 | 65.93 | 65.93 | -4.82% | 3,104 |
| Mar 26, 2026 | 72.00 | 72.00 | 65.00 | 69.27 | 69.27 | -0.39% | 1,687 |
| Mar 25, 2026 | 69.98 | 70.40 | 64.50 | 69.54 | 69.54 | 8.66% | 5,736 |
| Mar 24, 2026 | 69.89 | 69.89 | 63.75 | 64.00 | 64.00 | - | 46 |
| Mar 19, 2026 | 58.50 | 64.34 | 58.00 | 64.00 | 64.00 | 9.42% | 4,397 |
| Mar 18, 2026 | 53.00 | 59.16 | 50.10 | 58.49 | 58.49 | 8.76% | 6,987 |
| Mar 17, 2026 | 51.10 | 53.89 | 51.10 | 53.78 | 53.78 | 6.12% | 499 |
| Mar 13, 2026 | 52.00 | 52.00 | 52.00 | 50.68 | 50.68 | - | 25 |
| Mar 12, 2026 | 53.00 | 53.95 | 50.11 | 50.68 | 50.68 | -4.86% | 6,602 |
| Mar 11, 2026 | 53.99 | 54.00 | 50.50 | 53.27 | 53.27 | 0.32% | 1,276 |
| Mar 10, 2026 | 50.00 | 53.40 | 50.00 | 53.10 | 53.10 | 9.37% | 4,812 |
| Mar 9, 2026 | 46.68 | 49.95 | 46.68 | 48.55 | 48.55 | -6.40% | 6,327 |
| Mar 6, 2026 | 53.51 | 53.51 | 50.05 | 51.87 | 51.87 | -3.86% | 1,633 |
| Mar 5, 2026 | 53.02 | 53.95 | 53.00 | 53.95 | 53.95 | 1.18% | 3,742 |
| Mar 4, 2026 | 54.90 | 55.00 | 53.00 | 53.32 | 53.32 | -1.26% | 652 |
| Mar 3, 2026 | 57.95 | 57.95 | 53.21 | 54.00 | 54.00 | -6.91% | 7,743 |
| Mar 2, 2026 | 58.01 | 60.00 | 58.01 | 58.01 | 58.01 | -9.99% | 11,117 |
| Feb 27, 2026 | 70.00 | 70.00 | 63.55 | 64.45 | 64.45 | -7.80% | 3,629 |
| Feb 26, 2026 | 67.00 | 69.90 | 67.00 | 69.90 | 69.90 | 5.07% | 1,591 |