Security Papers Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-17	90.000	92.000	90.000	90.120	64.207	2,600
2023-01-16	92.000	92.000	90.000	91.100	64.905	4,000
2023-01-12	91.000	93.000	89.510	93.000	66.259	8,200
2023-01-10	93.000	93.990	90.220	93.990	66.964	2,700
2023-01-09	90.100	90.100	90.100	90.100	64.193	1,100
2023-01-05	90.010	93.800	90.010	91.130	64.926	2,000
2023-01-04	95.000	95.000	95.000	95.000	67.684	500
2023-01-03	95.000	95.110	95.000	95.000	67.684	900
2023-01-02	96.960	96.960	95.000	95.000	67.684	1,000
2022-12-30	93.500	95.650	91.500	93.550	66.650	300
2022-12-29	96.000	96.000	90.280	90.280	64.321	100
2022-12-28	91.000	94.000	90.000	90.280	64.321	2,700
2022-12-27	90.650	90.650	90.300	90.450	64.442	1,000
2022-12-26	93.990	96.900	92.000	92.820	66.130	3,100
2022-12-23	93.000	94.490	93.000	93.340	66.501	5,000
2022-12-22	96.850	96.850	95.000	95.000	67.684	1,700
2022-12-21	95.000	96.000	95.000	95.000	67.684	5,500
2022-12-20	100.00	100.25	92.410	95.830	68.275	11,500
2022-12-19	100.00	100.00	99.900	99.900	71.175	100
2022-12-16	97.000	99.900	97.000	99.900	71.175	600
2022-12-15	97.000	100.00	97.000	100.00	71.246	5,300
2022-12-14	99.000	100.00	98.000	98.450	70.142	1,300
2022-12-13	99.200	99.200	99.000	99.000	70.533	100
2022-12-12	99.000	99.000	99.000	99.000	70.533	400
2022-12-08	101.99	102.00	91.640	99.000	70.533	3,500
2022-12-07	98.200	100.00	98.200	99.070	70.583	6,300
2022-12-06	99.000	101.00	99.000	99.000	70.533	600
2022-12-05	99.500	101.00	99.500	101.00	71.958	100
2022-12-02	102.00	102.00	101.00	101.00	71.958	100
2022-12-01	99.550	101.00	99.550	101.00	71.958	2,000
2022-11-30	101.00	101.00	100.10	100.18	71.374	1,500
2022-11-29	100.99	100.99	100.00	100.33	71.481	300
2022-11-28	100.95	101.00	99.110	99.660	71.004	2,700
2022-11-25	101.00	101.01	100.50	100.56	71.645	2,700
2022-11-24	101.99	101.99	101.50	101.50	72.315	700
2022-11-23	102.00	102.00	102.00	102.00	72.671	700
2022-11-22	101.85	102.00	101.70	102.00	72.671	2,700
2022-11-21	100.75	100.75	100.56	100.64	71.702	400
2022-11-18	101.10	102.00	101.10	102.00	72.671	1,000
2022-11-17	102.00	102.00	101.10	101.37	72.222	3,700
2022-11-16	100.15	102.16	100.15	101.62	72.400	1,600
2022-11-15	103.00	103.00	101.00	101.39	72.236	11,200
2022-11-14	103.00	103.00	101.10	103.00	73.383	1,300
2022-11-11	101.00	102.40	101.00	102.40	72.956	100
2022-11-10	103.90	103.90	102.00	102.40	72.956	4,800
2022-11-08	103.00	103.00	101.00	101.93	72.621	1,800
2022-11-07	105.44	105.44	101.80	104.42	74.395	4,400
2022-11-04	105.00	107.50	103.75	104.80	74.666	10,600
2022-11-03	102.50	105.90	102.02	105.73	75.328	4,700
2022-11-02	102.00	105.00	102.00	104.10	74.167	18,200
2022-11-01	102.00	102.00	101.30	101.31	72.179	1,900
2022-10-31	101.01	101.24	101.01	101.24	72.129	100
2022-10-28	100.10	107.00	100.00	101.24	72.129	11,500
2022-10-27	102.00	102.50	102.00	102.33	72.906	500
2022-10-26	102.00	104.99	99.510	101.78	72.514	3,500
2022-10-25	103.00	103.85	103.00	103.85	73.989	100
2022-10-24	103.05	105.50	103.00	103.85	73.989	300
2022-10-21	104.17	104.17	102.00	102.83	73.262	600
2022-10-20	105.00	107.50	104.00	104.17	74.217	4,600
2022-10-19	102.16	104.42	102.16	104.42	74.395	12,800

← NewerPage 16 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.