Sardar Chemical Industries Limited (PSX:SARC)
Pakistan · Delayed Price · Currency is PKR 68.72
-3.73 (-5.15%)
At close: Apr 20, 2026
PSX:SARC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 25, 2026 | 66.00 | 69.90 | 66.00 | 66.53 | 66.53 | 3.81% | 1,603 |
| Feb 24, 2026 | 75.00 | 75.00 | 64.00 | 64.09 | 64.09 | -9.11% | 3,172 |
| Feb 23, 2026 | 71.00 | 74.95 | 69.01 | 70.51 | 70.51 | 0.41% | 1,801 |
| Feb 20, 2026 | 70.00 | 73.00 | 69.50 | 70.22 | 70.22 | 0.91% | 1,604 |
| Feb 19, 2026 | 73.81 | 77.00 | 68.70 | 69.59 | 69.59 | -5.58% | 2,075 |
| Feb 18, 2026 | 71.10 | 78.01 | 71.10 | 73.70 | 73.70 | 3.92% | 752 |
| Feb 17, 2026 | 71.00 | 73.00 | 70.50 | 70.92 | 70.92 | 0.21% | 3,506 |
| Feb 16, 2026 | 76.99 | 79.90 | 70.55 | 70.77 | 70.77 | -7.30% | 7,006 |
| Feb 13, 2026 | 79.90 | 80.00 | 75.01 | 76.34 | 76.34 | -1.85% | 1,247 |
| Feb 12, 2026 | 79.65 | 81.00 | 73.36 | 77.78 | 77.78 | -2.29% | 1,921 |
| Feb 11, 2026 | 87.50 | 87.50 | 72.81 | 79.60 | 79.60 | -1.56% | 14,819 |
| Feb 10, 2026 | 83.00 | 84.00 | 78.51 | 80.86 | 80.86 | -3.25% | 941 |
| Feb 9, 2026 | 84.85 | 84.85 | 82.00 | 83.58 | 83.58 | 0.88% | 7,222 |
| Feb 6, 2026 | 87.25 | 87.25 | 81.00 | 82.85 | 82.85 | 0.88% | 829 |
| Feb 4, 2026 | 82.10 | 85.98 | 82.10 | 82.13 | 82.13 | -1.24% | 1,274 |