Security Papers Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 135.00 | 135.00 | 133.36 | 133.61 | 110.03 | 11,670 |
| 2024-08-20 | 136.99 | 137.00 | 134.00 | 134.36 | 110.64 | 15,008 |
| 2024-08-19 | 139.57 | 139.57 | 135.00 | 137.70 | 113.39 | 32,078 |
| 2024-08-16 | 139.00 | 139.00 | 135.00 | 136.97 | 112.79 | 6,176 |
| 2024-08-15 | 136.61 | 139.90 | 136.60 | 138.61 | 114.14 | 10,387 |
| 2024-08-13 | 137.94 | 137.94 | 136.00 | 137.22 | 113.00 | 5,007 |
| 2024-08-12 | 137.90 | 137.90 | 135.90 | 137.03 | 112.84 | 32,666 |
| 2024-08-09 | 134.00 | 136.90 | 133.80 | 135.82 | 111.84 | 12,401 |
| 2024-08-08 | 133.10 | 133.10 | 130.05 | 132.73 | 109.30 | 11,070 |
| 2024-08-07 | 134.75 | 134.75 | 132.02 | 132.20 | 108.86 | 10,181 |
| 2024-08-06 | 128.05 | 134.75 | 128.05 | 131.85 | 108.58 | 20,084 |
| 2024-08-05 | 136.00 | 136.00 | 130.27 | 131.08 | 107.94 | 13,878 |
| 2024-08-02 | 133.20 | 138.20 | 133.20 | 136.15 | 112.12 | 23,040 |
| 2024-08-01 | 138.00 | 139.00 | 126.25 | 137.45 | 113.19 | 7,747 |
| 2024-07-31 | 140.00 | 143.90 | 138.00 | 138.48 | 114.04 | 16,047 |
| 2024-07-30 | 139.92 | 145.90 | 135.00 | 141.75 | 116.73 | 137,411 |
| 2024-07-29 | 136.75 | 139.80 | 136.75 | 137.81 | 113.48 | 7,552 |
| 2024-07-26 | 139.74 | 139.74 | 135.50 | 136.75 | 112.61 | 192 |
| 2024-07-25 | 137.00 | 140.00 | 135.21 | 135.49 | 111.57 | 6,427 |
| 2024-07-24 | 135.00 | 136.90 | 131.20 | 136.90 | 112.73 | 1,210 |
| 2024-07-23 | 135.00 | 135.50 | 132.00 | 135.00 | 111.17 | 19,157 |
| 2024-07-22 | 136.86 | 137.00 | 130.65 | 131.73 | 108.48 | 8,590 |
| 2024-07-19 | 134.12 | 138.00 | 134.01 | 135.01 | 111.18 | 1,198 |
| 2024-07-18 | 136.00 | 138.00 | 134.00 | 135.51 | 111.59 | 10,545 |
| 2024-07-15 | 136.40 | 136.40 | 135.80 | 136.00 | 111.99 | 644 |
| 2024-07-12 | 134.00 | 137.00 | 134.00 | 137.00 | 112.82 | 2,540 |
| 2024-07-11 | 138.89 | 138.95 | 135.11 | 135.53 | 111.61 | 932 |
| 2024-07-10 | 138.97 | 139.00 | 135.00 | 135.00 | 111.17 | 11,463 |
| 2024-07-09 | 133.99 | 140.00 | 132.01 | 135.00 | 111.17 | 15,353 |
| 2024-07-08 | 134.00 | 134.00 | 126.30 | 131.21 | 108.05 | 2,674 |
| 2024-07-05 | 134.00 | 134.00 | 134.00 | 134.00 | 110.35 | 882 |
| 2024-07-04 | 137.72 | 137.72 | 134.04 | 134.24 | 110.54 | 1,487 |
| 2024-07-03 | 136.95 | 136.98 | 136.00 | 136.00 | 111.99 | 2,391 |
| 2024-07-02 | 136.00 | 136.00 | 134.00 | 135.86 | 111.88 | 4,154 |
| 2024-07-01 | 134.50 | 138.00 | 134.50 | 135.50 | 111.58 | 3,168 |
| 2024-06-27 | 134.40 | 134.50 | 134.40 | 134.50 | 110.76 | 2,010 |
| 2024-06-26 | 134.00 | 134.00 | 131.81 | 132.02 | 108.72 | 3,814 |
| 2024-06-25 | 139.80 | 140.00 | 134.00 | 134.26 | 110.56 | 7,395 |
| 2024-06-24 | 134.50 | 135.49 | 134.50 | 135.44 | 111.53 | 743 |
| 2024-06-21 | 132.26 | 134.45 | 132.26 | 134.27 | 110.57 | 3,079 |
| 2024-06-20 | 132.75 | 134.00 | 132.75 | 134.00 | 110.35 | 669 |
| 2024-06-14 | 132.26 | 132.60 | 132.00 | 132.56 | 109.16 | 3,426 |
| 2024-06-13 | 132.00 | 135.00 | 132.00 | 132.15 | 108.82 | 6,362 |
| 2024-06-12 | 131.00 | 131.00 | 131.00 | 131.00 | 107.88 | 1,700 |
| 2024-06-11 | 132.00 | 132.00 | 130.50 | 130.50 | 107.46 | 1,506 |
| 2024-06-10 | 131.25 | 132.00 | 130.07 | 130.47 | 107.44 | 492 |
| 2024-06-07 | 131.05 | 132.00 | 131.00 | 131.02 | 107.89 | 1,505 |
| 2024-06-06 | 132.65 | 134.99 | 132.65 | 133.00 | 109.52 | 1,273 |
| 2024-06-05 | 133.02 | 138.90 | 132.15 | 133.38 | 109.84 | 6,051 |
| 2024-06-04 | 135.01 | 139.50 | 134.05 | 134.11 | 110.44 | 11,756 |
| 2024-06-03 | 138.59 | 138.59 | 135.55 | 136.37 | 112.30 | 1,614 |
| 2024-05-31 | 132.00 | 141.00 | 131.00 | 135.63 | 111.69 | 67,618 |
| 2024-05-30 | 132.45 | 132.45 | 132.00 | 132.00 | 108.70 | 1,466 |
| 2024-05-29 | 134.00 | 138.70 | 130.00 | 130.86 | 107.76 | 8,926 |
| 2024-05-27 | 134.25 | 134.25 | 134.00 | 134.00 | 110.35 | 824 |
| 2024-05-24 | 139.79 | 139.79 | 134.00 | 134.23 | 110.54 | 7,511 |
| 2024-05-23 | 136.00 | 136.11 | 136.00 | 136.11 | 112.08 | 1,515 |
| 2024-05-22 | 135.36 | 136.50 | 134.03 | 135.16 | 111.30 | 10,000 |
| 2024-05-21 | 137.91 | 138.90 | 137.00 | 137.00 | 112.82 | 999 |
| 2024-05-20 | 136.90 | 139.95 | 136.90 | 138.04 | 113.67 | 260 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-18 | 9.0000 PKR |
| 2025-09-18 | 9.0000 PKR |
| 2025-02-06 | 2.5000 PKR |
| 2024-09-13 | 10.0000 PKR |
| 2024-03-14 | 2.5000 PKR |
| 2024-03-01 | 2.5000 PKR |
| 2023-10-13 | 11.0000 PKR |
| 2022-10-13 | 10.0000 PKR |
| 2021-09-17 | 9.0000 PKR |
| 2020-08-28 | 9.0000 PKR |
| 2020-08-19 | 9.0000 PKR |
| 2019-08-20 | 7.2500 PKR |
| 2019-02-14 | 1.0000 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.