Sardar Chemical Industries Limited (PSX:SARC)
Pakistan · Delayed Price · Currency is PKR 74.34
-5.65 (-7.06%)
At close: Oct 15, 2026
PSX:SARC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 82.90 | 82.90 | 73.05 | 74.34 | 74.34 | -7.06% | 130,845 |
| Oct 14, 2026 | 70.26 | 79.99 | 69.15 | 79.99 | 79.99 | 10.00% | 181,896 |
| Oct 13, 2026 | 77.99 | 78.50 | 72.00 | 72.72 | 72.72 | -4.23% | 57,911 |
| Oct 12, 2026 | 74.50 | 78.00 | 70.00 | 75.93 | 75.93 | 6.02% | 82,215 |
| Oct 9, 2026 | 67.90 | 73.00 | 64.22 | 71.62 | 71.62 | 7.23% | 63,650 |
| Oct 8, 2026 | 69.95 | 69.95 | 66.00 | 66.79 | 66.79 | -0.82% | 9,362 |
| Oct 7, 2026 | 66.00 | 69.79 | 65.00 | 67.34 | 67.34 | 1.11% | 48,931 |
| Oct 6, 2026 | 66.00 | 67.25 | 64.21 | 66.60 | 66.60 | -0.12% | 9,889 |
| Oct 5, 2026 | 68.00 | 71.90 | 63.55 | 66.68 | 66.68 | -2.36% | 14,758 |
| Oct 2, 2026 | 75.50 | 75.50 | 67.02 | 68.29 | 68.29 | -4.62% | 34,388 |
| Oct 1, 2026 | 77.00 | 77.00 | 71.00 | 71.60 | 71.60 | -4.51% | 17,012 |
| Sep 30, 2026 | 77.60 | 78.90 | 74.67 | 74.98 | 74.98 | 0.93% | 32,564 |
| Sep 29, 2026 | 75.95 | 79.00 | 74.00 | 74.29 | 74.29 | -2.93% | 37,982 |
| Sep 28, 2026 | 80.00 | 80.00 | 76.24 | 76.53 | 76.53 | -3.19% | 41,955 |
| Sep 25, 2026 | 80.99 | 85.21 | 74.00 | 79.05 | 79.05 | -3.21% | 184,105 |
| Sep 24, 2026 | 86.51 | 87.88 | 81.67 | 81.67 | 81.67 | -10.00% | 114,019 |
| Sep 23, 2026 | 104.99 | 106.90 | 90.74 | 90.74 | 90.74 | -10.00% | 115,496 |
| Sep 22, 2026 | 97.90 | 100.82 | 91.65 | 100.82 | 100.82 | 10.01% | 262,873 |
| Sep 21, 2026 | 88.89 | 91.65 | 80.00 | 91.65 | 91.65 | 10.00% | 46,310 |
| Sep 18, 2026 | 87.00 | 87.80 | 79.30 | 83.32 | 83.32 | -1.45% | 1,018 |
| Sep 17, 2026 | 87.49 | 87.49 | 84.00 | 84.55 | 84.55 | -1.38% | 24,332 |
| Sep 16, 2026 | 89.50 | 89.50 | 82.00 | 85.73 | 85.73 | -1.44% | 7,353 |
| Sep 15, 2026 | 92.00 | 92.49 | 85.00 | 86.98 | 86.98 | - | 366 |
| Sep 14, 2026 | 89.48 | 90.00 | 85.06 | 86.98 | 86.98 | -3.10% | 6,618 |
| Sep 11, 2026 | 87.04 | 91.99 | 84.02 | 89.76 | 89.76 | 2.69% | 22,428 |
| Sep 10, 2026 | 93.26 | 98.00 | 86.99 | 87.41 | 87.41 | -9.56% | 26,441 |
| Sep 9, 2026 | 100.00 | 100.00 | 96.65 | 96.65 | 96.65 | -2.86% | 12,236 |
| Sep 8, 2026 | 101.50 | 105.43 | 95.00 | 99.50 | 99.50 | -1.38% | 75,935 |
| Sep 7, 2026 | 103.00 | 107.73 | 97.01 | 100.89 | 100.89 | 0.80% | 261,333 |
| Sep 4, 2026 | 99.65 | 102.65 | 92.00 | 100.09 | 100.09 | 3.01% | 24,770 |
| Sep 3, 2026 | 90.00 | 98.99 | 89.89 | 97.17 | 97.17 | 7.98% | 78,583 |
| Sep 2, 2026 | 90.91 | 90.91 | 86.01 | 89.99 | 89.99 | -0.57% | 9,073 |
| Sep 1, 2026 | 91.00 | 91.00 | 86.51 | 90.51 | 90.51 | 3.40% | 9,817 |
| 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 |