Security Papers Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-17	120.90	122.00	118.00	118.28	93.823	35,000
2023-11-16	123.50	123.50	121.00	121.17	96.115	67,000
2023-11-15	121.00	123.50	120.00	122.00	96.774	66,500
2023-11-14	121.00	122.00	118.00	120.75	95.782	87,500
2023-11-13	118.00	121.49	117.00	119.00	94.394	76,500
2023-11-10	115.00	119.20	113.00	118.00	93.601	55,500
2023-11-08	118.00	119.50	115.00	115.54	91.650	35,500
2023-11-07	120.19	120.19	116.00	118.71	94.164	194,500
2023-11-06	109.50	111.80	109.50	111.80	88.683	103,500
2023-11-03	103.60	104.10	103.00	104.00	82.496	20,500
2023-11-02	100.50	104.00	100.00	103.26	81.909	42,500
2023-11-01	99.520	100.00	98.000	99.310	78.775	21,500
2023-10-31	98.300	100.00	98.100	99.970	79.299	12,500
2023-10-30	95.000	100.75	95.000	97.200	77.102	19,500
2023-10-27	93.000	96.100	93.000	95.570	75.809	5,000
2023-10-26	97.000	97.000	96.960	97.000	76.943	4,000
2023-10-25	98.000	98.000	97.000	97.000	76.943	2,500
2023-10-24	97.000	97.000	97.000	97.000	76.943	3,000
2023-10-20	97.010	97.890	97.000	97.000	76.943	9,500
2023-10-19	99.000	99.000	96.500	96.530	76.570	67,500
2023-10-18	95.000	95.150	95.000	95.150	75.476	10,500
2023-10-17	95.500	95.500	94.000	95.030	75.380	57,500
2023-10-16	96.000	97.000	95.000	95.230	75.539	13,000
2023-10-13	103.94	103.94	92.050	95.980	76.134	45,500
2023-10-12	109.50	109.50	108.00	108.03	76.967	26,500
2023-10-10	107.95	108.90	106.00	107.23	76.397	20,000
2023-10-09	107.00	107.79	99.560	107.23	76.397	24,500
2023-10-06	106.10	107.99	106.01	107.62	76.675	5,500
2023-10-05	106.79	107.99	106.00	107.00	76.233	115,000
2023-10-04	104.94	106.50	104.94	106.19	75.656	8,500
2023-10-03	104.25	104.98	104.25	104.97	74.787	2,000
2023-10-02	104.01	105.50	104.00	105.00	74.808	16,000
2023-09-28	103.01	106.00	103.01	104.53	74.473	54,000
2023-09-27	101.99	104.85	101.99	104.09	74.160	50,000
2023-09-26	102.50	102.50	101.80	101.98	72.657	29,500
2023-09-25	102.00	102.00	102.00	102.00	72.671	9,000
2023-09-22	103.70	104.50	101.75	102.00	72.671	18,000
2023-09-21	102.00	102.00	101.40	101.50	72.315	9,000
2023-09-20	102.00	102.30	101.50	101.57	72.364	36,000
2023-09-19	102.00	102.01	101.40	101.75	72.493	12,000
2023-09-18	102.00	102.01	101.75	101.99	72.664	32,000
2023-09-15	103.95	104.00	101.95	101.95	72.635	9,000
2023-09-14	102.00	103.79	101.00	101.56	72.357	26,500
2023-09-13	102.00	108.00	101.25	101.50	72.315	254,500
2023-09-12	102.01	102.01	101.99	102.00	72.671	9,000
2023-09-11	102.10	102.10	102.10	102.10	72.742	500
2023-09-08	101.70	102.10	101.70	102.00	72.671	7,500
2023-09-06	95.000	102.00	95.000	101.98	72.657	10,500
2023-09-05	96.000	96.000	95.000	95.000	67.684	3,000
2023-09-04	92.750	96.990	92.750	96.990	69.101	2,500
2023-09-01	95.000	98.750	92.500	92.750	66.081	2,000
2023-08-31	93.500	96.000	93.500	95.000	67.684	5,000
2023-08-30	101.00	101.00	99.450	99.450	70.854	3,500
2023-08-29	101.00	101.00	101.00	101.00	71.958	1,000
2023-08-28	101.00	101.00	101.00	101.00	71.958	1,500
2023-08-25	100.10	100.10	100.10	100.10	71.317	500
2023-08-24	97.000	104.00	97.000	104.00	74.096	110,000
2023-08-23	102.00	102.00	102.00	102.00	72.671	1,500
2023-08-17	102.01	102.01	102.00	102.00	72.671	1,500
2023-08-16	108.90	108.90	105.00	105.00	74.808	5,500

← NewerPage 13 of 20 · 1,198 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.