Sardar Chemical Industries Limited (PSX:SARC)
Pakistan
· Delayed Price · Currency is PKR 77.88
+4.25 (5.77%)
At close: Dec 5, 2025
PSX:SARC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 75.99 | 80.99 | 74.00 | 77.88 | 77.88 | 5.77% | 93,277 |
| Dec 4, 2025 | 77.00 | 77.00 | 73.05 | 73.63 | 73.63 | -4.38% | 9,129 |
| Dec 2, 2025 | 77.00 | 78.94 | 75.08 | 77.00 | 77.00 | -1.27% | 2,479 |
| Dec 1, 2025 | 75.25 | 79.45 | 73.10 | 77.99 | 77.99 | 2.98% | 16,477 |
| Nov 28, 2025 | 78.95 | 80.00 | 75.00 | 75.73 | 75.73 | -1.06% | 2,255 |
| Nov 27, 2025 | 80.89 | 80.89 | 75.33 | 76.54 | 76.54 | -4.23% | 22,828 |
| Nov 26, 2025 | 84.00 | 88.00 | 77.25 | 79.92 | 79.92 | -4.77% | 225,972 |
| Nov 25, 2025 | 77.89 | 83.95 | 73.50 | 83.92 | 83.92 | 9.96% | 175,485 |
| Nov 24, 2025 | 77.99 | 78.83 | 74.01 | 76.32 | 76.32 | -3.18% | 14,140 |
| Nov 21, 2025 | 83.10 | 90.59 | 77.75 | 78.83 | 78.83 | -4.27% | 138,445 |
| Nov 20, 2025 | 74.00 | 82.35 | 74.00 | 82.35 | 82.35 | 10.01% | 14,463 |
| Nov 19, 2025 | 72.68 | 78.45 | 72.68 | 74.86 | 74.86 | 4.95% | 13,849 |
| Nov 18, 2025 | 76.50 | 76.50 | 70.18 | 71.33 | 71.33 | -6.39% | 2,028 |
| Nov 17, 2025 | 77.79 | 77.79 | 73.30 | 76.20 | 76.20 | -2.12% | 1,202 |
| Nov 14, 2025 | 77.50 | 77.92 | 72.95 | 77.85 | 77.85 | - | 19 |
| Nov 13, 2025 | 71.91 | 78.20 | 68.17 | 77.85 | 77.85 | 8.26% | 7,172 |
| Nov 12, 2025 | 77.88 | 78.25 | 71.00 | 71.91 | 71.91 | -7.67% | 10,933 |
| Nov 11, 2025 | 84.88 | 84.88 | 77.70 | 77.88 | 77.88 | -7.24% | 11,320 |
| Nov 10, 2025 | 87.40 | 87.40 | 80.00 | 83.96 | 83.96 | 1.49% | 32,300 |
| Nov 7, 2025 | 77.00 | 82.73 | 77.00 | 82.73 | 82.73 | 10.00% | 81,334 |
| Nov 6, 2025 | 68.50 | 75.21 | 68.50 | 75.21 | 75.21 | 10.00% | 29,685 |
| Nov 5, 2025 | 71.00 | 71.00 | 68.19 | 68.37 | 68.37 | -4.15% | 4,123 |
| Nov 4, 2025 | 70.96 | 75.00 | 70.06 | 71.33 | 71.33 | 0.52% | 7,454 |
| Nov 3, 2025 | 73.01 | 77.00 | 70.36 | 70.96 | 70.96 | -8.23% | 19,250 |
| Oct 31, 2025 | 86.00 | 86.00 | 74.25 | 77.32 | 77.32 | -5.86% | 88,738 |
| Oct 30, 2025 | 82.00 | 82.13 | 79.00 | 82.13 | 82.13 | 10.01% | 28,610 |
| Oct 29, 2025 | 74.66 | 74.66 | 72.96 | 74.66 | 74.66 | 10.00% | 68,969 |
| Oct 28, 2025 | 67.87 | 67.87 | 64.01 | 67.87 | 67.87 | 10.00% | 50,888 |
| Oct 27, 2025 | 57.00 | 62.04 | 56.00 | 61.70 | 61.70 | 9.40% | 21,103 |
| Oct 24, 2025 | 58.00 | 58.98 | 56.16 | 56.40 | 56.40 | - | 347 |
| Oct 23, 2025 | 59.90 | 59.90 | 56.16 | 56.40 | 56.40 | -4.41% | 3,853 |
| Oct 22, 2025 | 59.00 | 59.00 | 55.02 | 59.00 | 59.00 | - | 4,600 |
| Oct 21, 2025 | 60.99 | 60.99 | 58.01 | 59.00 | 59.00 | -2.58% | 8,263 |
| Oct 20, 2025 | 61.00 | 61.50 | 59.16 | 60.56 | 60.56 | -0.49% | 1,740 |
| Oct 17, 2025 | 61.16 | 61.99 | 61.16 | 60.86 | 60.86 | -2.41% | 93 |
| Oct 16, 2025 | 61.00 | 62.92 | 60.80 | 62.36 | 60.86 | 2.16% | 1,945 |
| Oct 15, 2025 | 61.06 | 61.10 | 60.00 | 61.04 | 59.57 | 0.05% | 4,078 |
| Oct 14, 2025 | 59.00 | 61.99 | 59.00 | 61.01 | 59.54 | 3.95% | 3,748 |
| Oct 13, 2025 | 58.21 | 60.99 | 58.21 | 58.69 | 57.28 | -3.18% | 507 |
| Oct 10, 2025 | 61.00 | 61.00 | 60.01 | 60.62 | 59.16 | -0.03% | 2,399 |
| Oct 9, 2025 | 64.00 | 64.00 | 60.00 | 60.64 | 59.18 | -5.13% | 10,010 |
| Oct 8, 2025 | 63.00 | 64.00 | 62.50 | 63.92 | 62.38 | 2.27% | 3,499 |
| Oct 7, 2025 | 63.00 | 64.00 | 62.01 | 62.50 | 61.00 | 0.16% | 3,110 |
| Oct 6, 2025 | 64.00 | 64.00 | 62.00 | 62.40 | 60.90 | -2.35% | 2,667 |
| Oct 3, 2025 | 66.01 | 66.99 | 60.10 | 63.90 | 62.36 | -3.30% | 6,690 |
| Oct 2, 2025 | 66.00 | 67.50 | 66.00 | 66.08 | 64.49 | 0.73% | 1,874 |
| Oct 1, 2025 | 66.51 | 67.45 | 65.25 | 65.60 | 64.02 | -1.37% | 6,586 |
| Sep 30, 2025 | 66.36 | 67.49 | 66.36 | 66.51 | 64.91 | 0.18% | 2,579 |
| Sep 29, 2025 | 70.20 | 70.20 | 65.00 | 66.39 | 64.79 | -7.21% | 45,652 |
| Sep 26, 2025 | 66.06 | 72.67 | 65.01 | 71.55 | 69.83 | 8.31% | 83,778 |
| Sep 25, 2025 | 67.00 | 67.00 | 65.10 | 66.06 | 64.47 | 0.40% | 4,841 |
| Sep 24, 2025 | 65.45 | 67.00 | 65.45 | 65.80 | 64.22 | -0.17% | 5,981 |
| Sep 23, 2025 | 67.00 | 67.99 | 65.87 | 65.91 | 64.32 | -0.60% | 2,777 |
| Sep 22, 2025 | 66.01 | 69.00 | 66.00 | 66.31 | 64.71 | -0.99% | 10,821 |
| Sep 19, 2025 | 67.00 | 67.50 | 65.04 | 66.97 | 65.36 | -0.71% | 4,874 |
| Sep 18, 2025 | 65.03 | 69.00 | 65.03 | 67.45 | 65.83 | 0.57% | 24,442 |
| Sep 17, 2025 | 69.72 | 69.90 | 64.50 | 67.07 | 65.46 | -3.76% | 19,547 |
| Sep 16, 2025 | 73.00 | 73.00 | 66.10 | 69.69 | 68.01 | -3.72% | 61,761 |
| Sep 15, 2025 | 74.90 | 74.90 | 72.00 | 72.38 | 70.64 | -2.22% | 1,846 |
| Sep 12, 2025 | 76.00 | 76.80 | 73.00 | 74.02 | 72.24 | -1.12% | 9,426 |
| Sep 11, 2025 | 74.90 | 80.00 | 73.00 | 74.86 | 73.06 | 0.90% | 38,584 |
| Sep 10, 2025 | 74.01 | 74.50 | 73.32 | 74.19 | 72.41 | -0.08% | 2,017 |
| Sep 9, 2025 | 74.00 | 74.90 | 73.18 | 74.25 | 72.46 | 1.46% | 3,322 |
| Sep 8, 2025 | 74.99 | 75.50 | 73.15 | 73.18 | 71.42 | -1.31% | 3,785 |
| Sep 5, 2025 | 75.00 | 75.99 | 73.01 | 74.15 | 72.37 | -0.52% | 6,596 |
| Sep 4, 2025 | 74.90 | 77.00 | 74.50 | 74.54 | 72.75 | -0.19% | 1,410 |
| Sep 3, 2025 | 75.01 | 76.94 | 74.01 | 74.68 | 72.88 | -1.65% | 3,583 |
| Sep 2, 2025 | 77.00 | 77.00 | 73.20 | 75.93 | 74.10 | 0.36% | 4,529 |
| Sep 1, 2025 | 75.31 | 77.48 | 74.18 | 75.66 | 73.84 | 0.46% | 412 |
| Aug 29, 2025 | 77.20 | 77.20 | 71.16 | 75.31 | 73.50 | -2.50% | 13,326 |
| Aug 28, 2025 | 76.00 | 81.00 | 75.18 | 77.24 | 75.38 | 2.25% | 7,162 |
| Aug 27, 2025 | 78.00 | 78.00 | 73.16 | 75.54 | 73.72 | -2.70% | 6,032 |
| Aug 26, 2025 | 81.00 | 81.00 | 72.16 | 77.64 | 75.77 | -2.83% | 21,477 |
| Aug 25, 2025 | 79.99 | 80.40 | 77.51 | 79.90 | 77.98 | 1.24% | 5,289 |
| Aug 22, 2025 | 79.99 | 82.00 | 78.00 | 78.92 | 77.02 | 0.62% | 11,171 |
| Aug 21, 2025 | 85.00 | 85.00 | 78.00 | 78.43 | 76.54 | -5.62% | 26,790 |
| Aug 20, 2025 | 85.00 | 87.98 | 77.17 | 83.10 | 81.10 | -1.73% | 24,468 |
| Aug 19, 2025 | 84.00 | 87.00 | 83.10 | 84.56 | 82.53 | 2.05% | 18,420 |
| Aug 18, 2025 | 95.95 | 95.95 | 81.67 | 82.86 | 80.87 | -8.68% | 52,008 |
| Aug 15, 2025 | 97.86 | 97.86 | 89.00 | 90.74 | 88.56 | -7.20% | 40,500 |
| Aug 13, 2025 | 102.00 | 102.63 | 90.16 | 97.78 | 95.43 | 4.80% | 90,992 |
| Aug 12, 2025 | 80.99 | 93.30 | 80.16 | 93.30 | 91.06 | 10.00% | 81,819 |
| Aug 11, 2025 | 93.93 | 95.00 | 84.00 | 84.82 | 82.78 | -8.73% | 48,364 |
| Aug 8, 2025 | 98.00 | 102.90 | 90.05 | 92.93 | 90.69 | -3.91% | 77,338 |
| Aug 7, 2025 | 90.30 | 97.26 | 89.38 | 96.71 | 94.38 | 9.38% | 309,443 |
| Aug 6, 2025 | 83.00 | 89.05 | 81.00 | 88.42 | 86.29 | 9.23% | 521,990 |
| Aug 5, 2025 | 74.00 | 80.96 | 70.10 | 80.95 | 79.00 | 9.99% | 185,110 |
| Aug 4, 2025 | 73.00 | 75.50 | 69.90 | 73.60 | 71.83 | 3.59% | 23,756 |
| Aug 1, 2025 | 70.27 | 74.49 | 68.00 | 71.05 | 69.34 | -5.10% | 32,099 |
| Jul 31, 2025 | 83.00 | 84.90 | 74.87 | 74.87 | 73.07 | -10.00% | 151,369 |
| Jul 30, 2025 | 83.19 | 83.19 | 79.01 | 83.19 | 81.19 | 10.00% | 130,205 |
| Jul 29, 2025 | 75.63 | 75.63 | 74.00 | 75.63 | 73.81 | 10.01% | 75,299 |
| Jul 28, 2025 | 68.00 | 68.75 | 68.00 | 68.75 | 67.10 | 10.00% | 20,570 |
| Jul 25, 2025 | 62.00 | 66.00 | 62.00 | 62.50 | 61.00 | 1.54% | 1,725 |
| Jul 24, 2025 | 62.00 | 64.90 | 61.55 | 61.55 | 60.07 | 0.39% | 2,765 |
| Jul 23, 2025 | 61.50 | 61.50 | 61.30 | 61.31 | 59.84 | -0.36% | 2,011 |
| Jul 22, 2025 | 61.00 | 63.00 | 61.00 | 61.53 | 60.05 | - | 136 |
| Jul 21, 2025 | 61.55 | 63.00 | 59.00 | 61.53 | 60.05 | 0.75% | 2,829 |
| Jul 18, 2025 | 62.00 | 64.50 | 60.01 | 61.07 | 59.60 | -2.26% | 2,051 |
| Jul 17, 2025 | 61.96 | 63.00 | 61.00 | 62.48 | 60.98 | 0.84% | 12,163 |