Sardar Chemical Industries Limited (PSX:SARC)
Pakistan · Delayed Price · Currency is PKR 87.53
-4.38 (-4.77%)
At close: Aug 31, 2026
PSX:SARC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |