Security Papers Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-19	102.16	104.42	102.16	104.42	74.395	12,800
2022-10-18	108.50	109.00	105.01	105.19	74.943	4,600
2022-10-17	108.00	108.00	107.50	107.50	76.589	3,100
2022-10-14	107.19	111.75	106.25	109.55	78.050	21,000
2022-10-13	111.01	111.01	103.05	103.96	74.067	24,600
2022-10-12	120.50	121.00	119.00	119.74	78.185	18,300
2022-10-11	119.00	121.00	117.50	119.01	77.709	12,200
2022-10-10	118.00	119.00	117.10	118.42	77.323	2,200
2022-10-07	122.00	122.00	118.00	118.53	77.395	7,900
2022-10-06	122.00	122.50	119.85	121.54	79.361	17,700
2022-10-05	122.00	122.00	120.50	120.83	78.897	3,300
2022-10-04	119.28	125.00	117.00	122.56	80.027	101,300
2022-10-03	116.00	120.00	115.00	119.28	77.885	39,900
2022-09-30	115.09	116.50	114.00	114.27	74.614	6,500
2022-09-29	120.00	125.00	115.50	117.96	77.023	18,600
2022-09-28	120.00	121.97	118.00	121.07	79.054	3,000
2022-09-26	118.90	119.00	118.90	118.97	77.682	300
2022-09-23	119.91	120.00	119.00	119.00	77.702	5,100
2022-09-22	120.00	121.50	119.00	119.91	78.296	6,600
2022-09-21	120.41	122.50	120.41	121.95	79.628	13,400
2022-09-20	120.00	126.90	120.00	123.98	80.954	23,400
2022-09-19	120.90	124.98	120.85	123.00	80.314	40,100
2022-09-16	116.50	123.75	116.50	121.01	79.014	37,300
2022-09-15	115.00	119.00	114.10	118.28	77.232	28,700
2022-09-14	115.00	115.00	114.50	114.86	74.999	6,100
2022-09-13	114.99	115.00	114.98	114.98	75.077	1,600
2022-09-12	115.00	115.00	112.00	112.58	73.510	1,400
2022-09-09	112.02	113.20	112.02	112.32	73.340	400
2022-09-08	115.51	115.51	115.50	115.50	75.417	2,500
2022-09-07	117.00	117.00	115.08	115.08	75.142	100
2022-09-06	116.00	117.00	115.00	115.08	75.142	2,000
2022-09-05	117.00	117.00	116.01	117.00	76.396	1,000
2022-09-01	117.00	119.89	117.00	117.01	76.403	1,600
2022-08-31	117.25	117.60	117.25	117.60	76.788	200
2022-08-30	117.40	118.00	117.40	117.60	76.788	500
2022-08-29	116.51	116.51	116.51	116.51	76.076	100
2022-08-26	117.75	117.75	116.50	116.51	76.076	1,000
2022-08-25	115.25	120.80	115.25	120.46	78.655	2,100
2022-08-24	117.00	117.13	117.00	117.12	76.474	1,000
2022-08-23	118.10	118.30	117.51	118.00	77.049	5,900
2022-08-22	118.50	120.00	117.51	117.51	76.729	4,800
2022-08-19	122.50	122.50	122.00	122.33	79.876	300
2022-08-18	119.22	122.49	119.12	120.44	78.642	3,800
2022-08-17	123.90	124.00	119.15	123.74	80.797	4,400
2022-08-16	123.89	125.50	121.78	121.79	79.524	2,600
2022-08-15	116.01	125.48	116.00	123.80	80.836	37,700
2022-08-12	115.85	117.95	113.50	117.06	76.435	4,200
2022-08-11	113.50	116.00	113.50	114.50	74.764	300
2022-08-10	115.51	120.00	115.51	116.01	75.750	4,300
2022-08-05	112.65	120.00	112.65	117.38	76.644	40,700
2022-08-04	114.99	114.99	112.60	112.60	73.523	400
2022-08-03	110.00	112.00	102.53	110.26	71.995	141,800
2022-08-02	110.00	110.00	108.16	108.16	70.624	100
2022-07-29	107.50	108.99	107.50	108.16	70.624	300
2022-07-28	110.00	110.00	109.10	109.96	71.799	6,000
2022-07-27	111.00	112.80	108.01	110.41	72.093	1,200
2022-07-26	112.00	112.00	110.99	111.00	72.478	12,400
2022-07-25	110.00	111.00	110.00	110.67	72.263	300
2022-07-22	110.50	110.50	110.00	110.00	71.825	500
2022-07-21	113.00	113.00	110.50	110.75	72.315	2,400

← NewerPage 17 of 20 · 1,199 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.