Security Papers Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	105.00	105.00	105.00	105.00	74.808	195,000
2023-08-11	105.00	105.85	105.00	105.70	75.307	13,500
2023-08-10	107.90	108.00	102.10	102.10	72.742	5,500
2023-08-09	104.50	107.75	102.10	103.00	73.383	5,000
2023-08-08	104.50	107.44	104.50	107.00	76.233	6,500
2023-08-07	108.00	108.00	107.00	107.00	76.233	2,500
2023-08-04	106.51	106.70	106.50	106.70	76.019	12,500
2023-08-03	112.25	112.45	107.50	107.76	76.775	16,500
2023-08-02	112.00	112.50	110.00	110.00	78.370	20,500
2023-08-01	107.99	111.05	107.99	110.75	78.905	13,000
2023-07-31	101.10	103.30	101.10	103.30	73.597	1,000
2023-07-27	103.16	103.16	103.10	103.12	73.469	2,000
2023-07-26	105.00	105.00	104.99	105.00	74.808	8,000
2023-07-25	102.36	105.80	102.00	103.60	73.811	11,000
2023-07-24	105.50	106.00	105.50	106.00	75.521	5,000
2023-07-20	113.26	113.26	103.60	105.10	74.879	2,000
2023-07-19	108.99	109.00	108.99	109.00	77.658	3,500
2023-07-18	112.00	112.00	112.00	112.00	79.795	500
2023-07-17	110.00	112.00	110.00	112.00	79.795	5,500
2023-07-14	107.00	107.00	107.00	107.00	76.233	1,500
2023-07-13	109.05	116.25	109.05	110.25	78.549	32,000
2023-07-12	110.00	110.50	107.01	110.04	78.399	25,500
2023-07-11	109.00	112.00	109.00	110.50	78.727	3,000
2023-07-10	100.00	106.78	100.00	106.78	76.076	13,000
2023-07-07	99.300	100.50	99.000	100.30	71.460	204,500
2023-07-06	98.700	101.50	98.000	100.00	71.246	53,000
2023-07-05	96.990	99.990	91.510	96.990	69.101	500
2023-07-03	96.990	96.990	96.990	96.990	69.101	500
2023-06-27	92.000	93.000	92.000	93.000	66.259	800
2023-06-26	89.000	94.180	87.500	92.990	66.252	7,900
2023-06-23	86.000	87.610	86.000	87.610	62.418	100
2023-06-21	86.100	87.610	86.100	87.610	62.418	100
2023-06-20	85.010	90.800	81.550	87.610	62.418	3,700
2023-06-19	87.000	87.910	87.000	87.910	62.632	100
2023-06-16	88.000	92.980	83.130	87.910	62.632	5,600
2023-06-15	90.980	90.980	89.870	89.870	64.029	100
2023-06-14	88.110	90.750	88.110	89.870	64.029	300
2023-06-13	89.100	90.990	89.000	90.990	64.827	1,800
2023-06-12	90.500	91.000	89.500	90.990	64.827	1,500
2023-06-08	90.000	90.020	90.000	90.000	64.121	5,100
2023-06-07	91.020	92.460	89.500	91.020	64.848	200
2023-06-06	91.890	93.950	91.000	91.020	64.848	13,700
2023-06-05	90.010	91.990	90.010	91.000	64.834	6,600
2023-06-02	91.490	91.950	90.060	90.970	64.812	27,300
2023-06-01	90.500	92.000	89.970	90.000	64.121	15,200
2023-05-31	88.510	90.500	88.500	88.540	63.081	3,700
2023-05-30	91.920	92.000	89.000	89.020	63.423	21,000
2023-05-29	91.000	91.500	88.250	88.590	63.117	9,700
2023-05-24	90.990	90.990	90.670	90.670	64.599	100
2023-05-23	89.000	91.990	89.000	90.670	64.599	17,600
2023-05-22	88.500	92.350	88.500	92.350	65.796	2,500
2023-05-19	89.100	89.100	89.090	89.090	63.473	600
2023-05-18	91.000	91.000	89.000	89.090	63.473	24,700
2023-05-17	92.240	92.240	89.000	89.020	63.423	236,200
2023-05-16	89.000	90.000	89.000	89.400	63.694	110,900
2023-05-15	89.000	89.000	89.000	89.000	63.409	15,300
2023-05-12	91.990	92.000	89.000	90.990	64.827	40,200
2023-05-11	90.000	90.000	90.000	90.000	64.121	2,100
2023-05-10	90.000	90.000	89.000	89.000	63.409	2,500
2023-05-09	90.980	91.800	90.980	91.000	64.834	200

← NewerPage 14 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.