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 |