Security Papers Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 136.99 | 136.99 | 136.50 | 136.51 | 112.41 | 3,932 |
| 2024-05-16 | 139.50 | 140.00 | 137.15 | 137.20 | 112.98 | 9,532 |
| 2024-05-15 | 140.00 | 140.10 | 139.01 | 139.01 | 114.47 | 5,173 |
| 2024-05-14 | 139.90 | 142.14 | 139.01 | 140.00 | 115.29 | 11,804 |
| 2024-05-13 | 140.00 | 140.00 | 139.01 | 139.90 | 115.20 | 7,774 |
| 2024-05-10 | 139.00 | 139.00 | 137.20 | 138.87 | 114.36 | 11,290 |
| 2024-05-09 | 140.00 | 140.00 | 139.00 | 139.00 | 114.46 | 29,177 |
| 2024-05-08 | 140.20 | 140.99 | 140.07 | 140.25 | 115.49 | 3,105 |
| 2024-05-07 | 141.00 | 142.00 | 140.00 | 140.61 | 115.79 | 36,737 |
| 2024-05-06 | 140.00 | 142.00 | 140.00 | 141.06 | 116.16 | 47,218 |
| 2024-05-03 | 141.00 | 142.40 | 140.00 | 140.00 | 115.29 | 55,840 |
| 2024-05-02 | 144.00 | 145.00 | 137.50 | 140.50 | 115.70 | 118,763 |
| 2024-04-30 | 145.01 | 145.01 | 141.00 | 141.29 | 116.35 | 100,109 |
| 2024-04-29 | 140.20 | 150.00 | 137.20 | 147.20 | 121.22 | 33,145 |
| 2024-04-26 | 149.00 | 149.00 | 143.00 | 145.00 | 119.40 | 4,431 |
| 2024-04-25 | 148.00 | 149.60 | 147.00 | 147.00 | 121.05 | 11,007 |
| 2024-04-24 | 149.00 | 151.00 | 143.05 | 150.00 | 123.52 | 62,336 |
| 2024-04-23 | 140.85 | 145.79 | 135.48 | 145.79 | 120.05 | 70,267 |
| 2024-04-22 | 137.00 | 141.50 | 135.00 | 135.62 | 111.68 | 32,220 |
| 2024-04-19 | 138.50 | 138.50 | 137.00 | 137.03 | 112.84 | 1,700 |
| 2024-04-18 | 137.00 | 137.02 | 136.76 | 136.89 | 112.73 | 1,900 |
| 2024-04-17 | 136.50 | 137.50 | 136.50 | 136.87 | 112.71 | 800 |
| 2024-04-16 | 130.52 | 140.01 | 130.52 | 138.75 | 114.26 | 15,200 |
| 2024-04-15 | 137.00 | 137.00 | 135.10 | 135.73 | 111.77 | 1,300 |
| 2024-04-09 | 144.70 | 144.70 | 130.20 | 137.00 | 112.82 | 4,000 |
| 2024-04-08 | 137.00 | 137.00 | 135.00 | 135.00 | 111.17 | 400 |
| 2024-04-04 | 137.99 | 137.99 | 135.50 | 136.94 | 112.77 | 8,600 |
| 2024-04-03 | 135.00 | 136.90 | 135.00 | 135.50 | 111.58 | 10,300 |
| 2024-04-02 | 130.00 | 135.00 | 129.00 | 134.94 | 111.12 | 41,600 |
| 2024-04-01 | 125.02 | 135.65 | 125.00 | 128.31 | 105.66 | 111,200 |
| 2024-03-29 | 128.33 | 128.44 | 126.10 | 126.19 | 103.91 | 5,600 |
| 2024-03-28 | 128.00 | 128.99 | 128.00 | 128.33 | 105.68 | 1,500 |
| 2024-03-27 | 128.10 | 130.00 | 128.10 | 129.80 | 106.89 | 1,000 |
| 2024-03-26 | 126.55 | 130.00 | 126.55 | 129.98 | 107.04 | 5,700 |
| 2024-03-25 | 127.51 | 128.00 | 127.50 | 128.00 | 105.41 | 2,000 |
| 2024-03-22 | 130.00 | 130.00 | 128.00 | 128.00 | 105.41 | 5,200 |
| 2024-03-21 | 130.02 | 130.02 | 130.00 | 130.00 | 107.05 | 4,000 |
| 2024-03-20 | 132.50 | 132.50 | 130.26 | 131.24 | 108.07 | 8,400 |
| 2024-03-19 | 131.06 | 131.99 | 130.37 | 131.99 | 108.69 | 2,800 |
| 2024-03-18 | 131.21 | 133.40 | 131.21 | 133.40 | 109.85 | 100 |
| 2024-03-15 | 133.00 | 133.40 | 133.00 | 133.40 | 109.85 | 100 |
| 2024-03-14 | 132.05 | 133.50 | 131.08 | 133.40 | 109.85 | 31,900 |
| 2024-03-12 | 139.97 | 139.97 | 132.50 | 133.94 | 108.23 | 11,000 |
| 2024-03-11 | 132.00 | 141.16 | 131.00 | 135.74 | 109.68 | 65,500 |
| 2024-03-08 | 130.00 | 134.95 | 129.35 | 131.31 | 106.10 | 9,700 |
| 2024-03-07 | 132.00 | 132.00 | 130.00 | 130.00 | 105.05 | 4,300 |
| 2024-03-06 | 133.90 | 134.00 | 132.00 | 132.33 | 106.93 | 6,400 |
| 2024-03-05 | 136.00 | 136.00 | 133.50 | 133.85 | 108.16 | 9,100 |
| 2024-03-04 | 134.98 | 141.49 | 133.51 | 133.74 | 108.07 | 37,800 |
| 2024-03-01 | 130.01 | 135.00 | 130.00 | 131.62 | 106.36 | 13,300 |
| 2024-02-29 | 138.00 | 138.00 | 136.21 | 136.32 | 108.13 | 13,600 |
| 2024-02-28 | 139.90 | 139.90 | 137.52 | 138.94 | 110.21 | 7,700 |
| 2024-02-27 | 136.00 | 139.00 | 135.01 | 137.00 | 108.67 | 7,900 |
| 2024-02-23 | 140.00 | 140.00 | 139.00 | 139.76 | 110.86 | 1,400 |
| 2024-02-22 | 138.03 | 140.00 | 138.00 | 140.00 | 111.05 | 1,500 |
| 2024-02-21 | 140.06 | 142.00 | 140.06 | 141.00 | 111.85 | 18,000 |
| 2024-02-20 | 139.00 | 141.00 | 139.00 | 140.79 | 111.68 | 12,100 |
| 2024-02-19 | 135.00 | 141.50 | 135.00 | 139.74 | 110.85 | 36,800 |
| 2024-02-16 | 134.10 | 139.00 | 134.10 | 138.00 | 109.47 | 2,400 |
| 2024-02-15 | 134.50 | 139.00 | 133.36 | 138.28 | 109.69 | 29,000 |
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.