Sardar Chemical Industries Limited (PSX:SARC)
Pakistan
· Delayed Price · Currency is PKR 51.87
-2.08 (-3.86%)
At close: Mar 6, 2026
PSX:SARC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 3, 2026 | 84.90 | 89.00 | 82.05 | 83.16 | 83.16 | -1.86% | 3,635 |
| Feb 2, 2026 | 84.80 | 84.90 | 84.80 | 84.74 | 84.74 | - | 254 |
| Jan 30, 2026 | 78.16 | 87.26 | 78.06 | 84.74 | 84.74 | 6.82% | 27,490 |
| Jan 29, 2026 | 84.00 | 84.00 | 78.00 | 79.33 | 79.33 | -6.11% | 8,581 |
| Jan 28, 2026 | 84.00 | 84.99 | 83.00 | 84.49 | 84.49 | -0.60% | 651 |
| Jan 27, 2026 | 85.99 | 87.00 | 85.00 | 85.00 | 85.00 | - | 2,062 |
| Jan 26, 2026 | 89.95 | 89.95 | 85.00 | 85.00 | 85.00 | -2.30% | 1,149 |
| Jan 23, 2026 | 88.00 | 90.00 | 87.00 | 87.00 | 87.00 | -1.08% | 7,738 |
| Jan 22, 2026 | 87.00 | 88.00 | 82.55 | 87.95 | 87.95 | 0.63% | 9,187 |
| Jan 21, 2026 | 90.00 | 90.00 | 87.00 | 87.40 | 87.40 | -0.48% | 11,105 |
| Jan 20, 2026 | 88.50 | 90.00 | 87.00 | 87.82 | 87.82 | -1.57% | 9,866 |
| Jan 19, 2026 | 90.00 | 91.00 | 88.05 | 89.22 | 89.22 | -0.87% | 19,758 |
| Jan 16, 2026 | 89.49 | 91.00 | 89.49 | 90.00 | 90.00 | 2.55% | 8,620 |
| Jan 15, 2026 | 87.95 | 91.00 | 87.16 | 87.76 | 87.76 | 0.72% | 5,388 |
| Jan 14, 2026 | 92.00 | 92.00 | 86.30 | 87.13 | 87.13 | -2.83% | 21,694 |
| Jan 13, 2026 | 91.75 | 93.00 | 89.00 | 89.67 | 89.67 | -1.82% | 18,852 |
| Jan 12, 2026 | 93.00 | 94.00 | 89.11 | 91.33 | 91.33 | 0.47% | 31,372 |
| Jan 9, 2026 | 87.04 | 95.74 | 87.04 | 90.90 | 90.90 | 4.43% | 111,349 |
| Jan 8, 2026 | 80.00 | 87.90 | 79.50 | 87.04 | 87.04 | 8.77% | 49,623 |
| Jan 7, 2026 | 78.80 | 80.99 | 76.52 | 80.02 | 80.02 | 1.63% | 4,760 |
| Jan 6, 2026 | 81.00 | 84.00 | 78.00 | 78.74 | 78.74 | -2.22% | 42,834 |
| Jan 5, 2026 | 80.99 | 84.50 | 78.00 | 80.53 | 80.53 | 0.65% | 57,348 |
| Jan 2, 2026 | 83.00 | 85.00 | 80.00 | 80.01 | 80.01 | -2.87% | 15,529 |
| Jan 1, 2026 | 82.01 | 84.39 | 80.00 | 82.37 | 82.37 | 1.42% | 38,205 |
| Dec 31, 2025 | 76.25 | 83.00 | 74.21 | 81.22 | 81.22 | 5.59% | 65,907 |
| Dec 30, 2025 | 78.00 | 78.99 | 75.01 | 76.92 | 76.92 | -0.53% | 8,173 |
| Dec 29, 2025 | 77.00 | 79.00 | 71.00 | 77.33 | 77.33 | 0.43% | 7,271 |
| Dec 26, 2025 | 76.01 | 79.00 | 76.01 | 77.00 | 77.00 | -0.73% | 5,635 |
| Dec 24, 2025 | 80.98 | 81.00 | 75.55 | 77.57 | 77.57 | -3.75% | 15,523 |
| Dec 23, 2025 | 83.84 | 83.84 | 78.30 | 80.59 | 80.59 | 3.14% | 75,005 |
| Dec 22, 2025 | 76.00 | 78.14 | 76.00 | 78.14 | 78.14 | 9.99% | 28,052 |
| Dec 19, 2025 | 75.90 | 75.90 | 70.64 | 71.04 | 71.04 | 0.58% | 1,791 |
| Dec 18, 2025 | 73.00 | 76.00 | 69.09 | 70.63 | 70.63 | -3.07% | 3,983 |
| Dec 17, 2025 | 75.20 | 75.99 | 67.51 | 72.87 | 72.87 | -2.85% | 4,712 |
| Dec 16, 2025 | 77.00 | 77.00 | 75.01 | 75.01 | 75.01 | -1.88% | 1,189 |
| Dec 15, 2025 | 76.95 | 76.95 | 75.25 | 76.45 | 76.45 | 1.34% | 1,301 |
| Dec 12, 2025 | 76.00 | 78.28 | 75.05 | 75.44 | 75.44 | 0.25% | 2,847 |
| Dec 11, 2025 | 78.00 | 78.00 | 75.00 | 75.25 | 75.25 | -3.29% | 5,029 |
| Dec 10, 2025 | 76.00 | 78.90 | 76.00 | 77.81 | 77.81 | 2.38% | 6,164 |
| Dec 9, 2025 | 79.90 | 79.90 | 73.30 | 76.00 | 76.00 | -1.00% | 7,602 |
| Dec 8, 2025 | 78.99 | 79.95 | 76.70 | 76.77 | 76.77 | -1.43% | 10,575 |
| 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 |