Security Papers Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	134.50	139.00	133.36	138.28	109.69	29,000
2024-02-14	137.00	137.00	137.00	137.00	108.67	4,100
2024-02-13	131.10	136.00	131.10	136.00	107.88	1,700
2024-02-12	132.26	137.00	130.00	135.60	107.56	3,000
2024-02-09	138.99	138.99	133.03	136.79	108.51	11,300
2024-02-07	134.16	140.25	134.06	139.26	110.46	18,700
2024-02-06	140.00	140.00	139.00	139.25	110.46	1,700
2024-02-02	136.01	142.00	136.01	139.00	110.26	7,000
2024-02-01	143.75	143.75	134.25	140.93	111.79	14,400
2024-01-31	155.00	155.00	138.15	140.03	111.08	112,400
2024-01-30	148.68	148.68	148.68	148.68	117.94	52,300
2024-01-29	137.01	139.00	137.00	138.31	109.71	11,900
2024-01-26	136.50	136.58	136.50	136.54	108.31	1,900
2024-01-25	136.00	137.85	136.00	137.04	108.70	15,200
2024-01-24	131.61	136.50	131.61	136.01	107.89	13,800
2024-01-23	136.00	136.00	132.51	135.40	107.40	17,300
2024-01-22	134.50	136.00	131.10	134.44	106.64	24,700
2024-01-19	131.01	132.50	131.00	131.28	104.13	16,900
2024-01-18	131.00	133.00	131.00	132.30	104.94	77,000
2024-01-17	128.50	137.00	128.30	133.62	105.99	32,100
2024-01-16	127.45	128.60	127.00	128.44	101.88	2,100
2024-01-15	130.89	130.90	128.50	128.51	101.94	10,400
2024-01-12	128.60	130.85	128.60	129.50	102.72	5,500
2024-01-11	128.73	131.50	128.73	130.03	103.14	17,000
2024-01-10	129.02	129.85	128.50	128.73	102.11	2,800
2024-01-09	132.99	132.99	130.00	130.06	103.17	2,600
2024-01-08	131.25	131.99	130.10	131.49	104.30	2,100
2024-01-05	137.00	137.00	130.00	130.76	103.72	18,700
2024-01-04	133.00	134.99	133.00	133.43	105.84	4,200
2024-01-03	131.50	133.95	131.00	133.00	105.50	20,100
2024-01-02	133.11	133.50	133.00	133.13	105.60	12,100
2024-01-01	137.40	137.40	134.00	135.75	107.68	22,700
2023-12-29	132.05	134.90	130.05	134.27	106.51	12,500
2023-12-28	133.50	136.00	133.50	134.00	106.29	7,500
2023-12-27	128.16	134.00	128.16	132.12	104.80	3,500
2023-12-26	134.50	135.98	129.01	131.06	103.96	9,000
2023-12-22	134.00	139.80	134.00	135.50	107.48	12,500
2023-12-21	136.00	137.50	133.00	137.50	109.07	6,500
2023-12-20	133.00	137.00	126.16	135.28	107.31	23,000
2023-12-19	135.90	137.50	131.10	133.41	105.82	22,000
2023-12-18	139.50	143.00	139.00	139.00	110.26	49,000
2023-12-15	133.50	140.50	133.01	137.65	109.19	27,000
2023-12-14	135.51	137.40	132.01	137.40	108.99	16,000
2023-12-13	143.00	143.00	135.00	136.09	107.95	23,500
2023-12-12	144.99	144.99	140.52	141.35	112.12	24,500
2023-12-11	148.00	148.10	144.00	145.48	115.40	28,500
2023-12-08	154.50	154.50	150.20	151.20	119.94	15,500
2023-12-07	157.45	157.45	148.00	153.44	121.71	78,500
2023-12-06	140.00	148.26	140.00	148.26	117.60	71,500
2023-12-05	140.00	140.00	135.00	137.92	109.40	42,000
2023-12-04	135.00	139.00	134.00	136.26	108.09	55,500
2023-12-01	124.89	132.23	124.89	132.23	104.89	58,500
2023-11-30	125.00	125.01	123.00	123.00	97.567	34,000
2023-11-29	122.01	124.00	122.01	123.13	97.670	95,000
2023-11-28	126.25	128.00	122.27	122.66	97.297	55,000
2023-11-27	119.00	126.98	118.00	125.88	99.851	96,500
2023-11-24	117.00	119.50	115.60	118.12	93.696	17,000
2023-11-23	118.00	119.99	116.60	116.60	92.490	10,000
2023-11-22	117.00	117.50	117.00	117.20	92.966	5,500
2023-11-21	118.00	118.00	116.35	116.35	92.292	5,500

← NewerPage 12 of 21 · 1,202 trading daysOlder →

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.