Security Papers Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	91.000	91.000	91.000	91.000	64.834	300
2023-05-05	91.880	92.000	88.000	88.000	62.696	3,000
2023-05-04	89.250	90.000	88.810	88.970	63.387	3,000
2023-05-02	89.010	89.010	88.000	88.000	62.696	11,900
2023-04-28	91.000	91.000	89.500	90.000	64.121	31,000
2023-04-27	91.000	91.000	90.100	90.700	64.620	400
2023-04-26	92.000	92.000	91.210	91.210	64.983	100
2023-04-20	90.500	93.000	90.500	91.210	64.983	2,300
2023-04-19	94.000	94.500	91.500	93.210	66.408	1,200
2023-04-18	93.000	93.050	93.000	93.050	66.294	2,400
2023-04-13	93.000	93.520	93.000	93.090	66.323	1,100
2023-04-12	92.600	92.600	92.510	92.570	65.952	500
2023-04-06	96.530	99.970	96.530	99.970	71.224	3,100
2023-04-04	90.000	97.000	90.000	96.210	68.546	48,900
2023-04-03	89.000	91.980	88.150	90.980	64.819	5,400
2023-03-31	89.030	92.000	89.000	91.660	65.304	800
2023-03-30	90.600	91.980	90.000	91.960	65.518	2,900
2023-03-29	90.000	90.500	90.000	90.500	64.477	700
2023-03-28	90.200	90.200	90.000	90.000	64.121	5,000
2023-03-24	91.000	91.120	91.000	91.040	64.862	300
2023-03-21	90.010	90.010	90.000	90.000	64.121	100
2023-03-17	94.900	96.500	90.000	90.000	64.121	12,300
2023-03-16	89.000	90.100	89.000	90.040	64.150	2,300
2023-03-15	88.130	90.000	87.510	89.030	63.430	9,000
2023-03-13	89.000	89.600	89.000	89.600	63.836	1,400
2023-03-10	90.000	90.000	89.000	89.070	63.459	500
2023-03-09	91.000	92.000	89.000	90.990	64.827	11,000
2023-03-07	89.200	91.000	89.200	90.070	64.171	300
2023-03-06	90.110	90.110	90.000	90.000	64.121	500
2023-03-03	88.130	92.000	88.000	91.080	64.891	1,800
2023-03-02	89.000	90.000	89.000	90.000	64.121	10,000
2023-03-01	90.000	91.990	90.000	90.500	64.477	5,000
2023-02-28	90.000	90.250	90.000	90.000	64.121	7,900
2023-02-27	90.000	90.000	90.000	90.000	64.121	200
2023-02-24	90.000	90.000	90.000	90.000	64.121	400
2023-02-23	90.000	90.000	89.500	89.500	63.765	400
2023-02-22	89.950	89.950	89.940	89.940	64.079	200
2023-02-21	90.000	90.000	88.130	89.940	64.079	1,900
2023-02-20	89.500	90.000	89.500	90.000	64.121	400
2023-02-16	90.000	91.700	89.000	89.940	64.079	1,000
2023-02-15	89.000	90.000	87.500	90.000	64.121	2,500
2023-02-14	90.250	91.000	90.000	90.500	64.477	1,200
2023-02-13	90.000	90.500	90.000	90.000	64.121	200
2023-02-10	90.000	90.000	90.000	90.000	64.121	3,800
2023-02-09	86.300	89.990	86.300	89.910	64.057	600
2023-02-08	87.030	90.000	86.700	88.020	62.711	2,300
2023-02-07	86.510	90.000	83.100	90.000	64.121	6,600
2023-02-06	88.510	89.500	88.510	89.140	63.509	800
2023-02-03	92.000	92.000	89.100	89.700	63.908	1,200
2023-02-02	90.100	90.100	89.500	89.500	63.765	900
2023-02-01	90.830	90.830	90.100	90.100	64.193	2,000
2023-01-31	92.510	92.510	90.020	90.830	64.713	600
2023-01-30	90.010	92.020	90.010	91.350	65.083	400
2023-01-27	93.000	93.000	92.880	92.920	66.202	1,200
2023-01-26	92.500	92.880	92.500	92.500	65.902	5,400
2023-01-25	92.500	92.850	92.500	92.850	66.152	2,500
2023-01-24	92.000	92.000	90.000	91.900	65.475	3,500
2023-01-23	89.000	91.000	89.000	90.000	64.121	5,600
2023-01-20	91.000	91.000	90.000	90.000	64.121	1,100
2023-01-19	91.000	91.000	91.000	91.000	64.834	500

← NewerPage 15 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.