Security Papers Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	110.50	111.25	110.05	111.03	72.498	1,600
2022-07-19	112.01	113.00	112.01	113.00	73.784	500
2022-07-18	116.00	116.00	116.00	116.00	75.743	300
2022-07-14	114.15	115.43	113.30	115.01	75.097	8,300
2022-07-13	113.99	113.99	113.99	113.99	74.431	300
2022-07-07	114.43	115.00	111.99	113.99	74.431	8,900
2022-07-05	113.01	113.01	111.99	111.99	73.125	6,700
2022-07-04	112.75	115.00	112.75	113.00	73.784	1,600
2022-07-01	111.15	115.96	110.12	115.00	75.090	1,000
2022-06-30	112.50	116.45	112.50	115.96	75.717	1,200
2022-06-29	114.00	114.00	113.00	113.67	74.222	400
2022-06-28	114.00	114.99	113.01	114.98	75.077	4,200
2022-06-27	113.90	113.90	112.70	112.99	73.778	15,700
2022-06-24	114.01	117.99	110.00	112.70	73.588	17,400
2022-06-23	113.01	115.39	113.01	115.24	75.247	5,300
2022-06-22	114.50	114.50	114.00	114.00	74.437	700
2022-06-21	114.50	114.50	114.00	114.40	74.698	4,500
2022-06-20	112.00	113.60	112.00	112.50	73.458	4,400
2022-06-17	110.20	112.00	110.20	112.00	73.131	6,000
2022-06-16	107.25	113.97	107.00	110.00	71.825	3,800
2022-06-15	112.00	112.00	109.00	109.00	71.172	100
2022-06-14	107.70	109.00	107.70	109.00	71.172	1,000
2022-06-13	108.40	109.00	108.00	108.20	70.650	1,300
2022-06-09	109.99	110.50	109.06	110.00	71.825	6,800
2022-06-08	110.00	110.00	108.29	108.30	70.715	2,500
2022-06-07	110.00	110.00	108.00	108.00	70.519	2,600
2022-06-06	109.00	109.29	108.20	109.10	71.238	3,600
2022-06-03	114.00	114.00	109.00	109.33	71.388	10,000
2022-06-02	114.00	114.00	114.00	114.00	74.437	2,500
2022-06-01	114.75	114.75	114.75	114.75	74.927	11,000
2022-05-31	114.00	115.00	113.80	113.90	74.372	1,400
2022-05-30	113.10	114.66	113.01	113.34	74.006	500
2022-05-27	117.99	117.99	113.00	114.66	74.868	2,100
2022-05-26	110.13	115.99	110.12	115.88	75.665	3,800
2022-05-25	110.50	115.89	110.00	115.88	75.665	24,400
2022-05-24	110.23	115.50	110.23	112.09	73.190	11,700
2022-05-20	114.50	115.99	114.00	115.99	75.737	10,600
2022-05-19	115.10	116.99	114.00	115.88	75.665	100,700
2022-05-18	115.01	117.00	115.00	116.40	76.004	6,800
2022-05-17	114.00	115.00	114.00	114.67	74.875	300
2022-05-16	111.00	118.40	111.00	114.68	74.881	32,300
2022-05-13	112.00	117.90	112.00	117.90	76.984	24,000
2022-05-12	114.99	115.00	110.00	111.33	72.694	7,200
2022-05-11	110.01	110.01	107.00	109.41	71.440	35,400
2022-05-10	112.50	112.50	111.50	112.17	73.242	900
2022-05-09	115.00	115.00	112.00	112.67	73.569	1,500
2022-05-06	113.22	118.00	113.21	115.52	75.430	2,600
2022-04-28	113.50	117.50	113.01	117.47	76.703	8,300
2022-04-27	118.00	118.00	118.00	118.00	77.049	1,000
2022-04-26	118.00	118.00	118.00	118.00	77.049	1,100
2022-04-25	120.00	120.00	119.00	119.00	77.702	2,400
2022-04-21	112.60	128.00	112.60	118.75	77.539	2,700
2022-04-19	122.00	122.00	121.00	121.67	79.445	800
2022-04-18	128.00	132.80	124.50	124.50	81.293	14,500
2022-04-15	124.00	125.00	124.00	125.00	81.620	2,700
2022-04-14	122.89	129.15	121.00	126.57	82.645	53,400
2022-04-13	122.00	123.00	117.60	122.01	79.667	15,200
2022-04-12	123.35	123.35	120.00	121.91	79.602	2,400
2022-04-11	122.00	122.75	120.00	122.55	80.020	16,200
2022-04-08	115.00	118.00	108.02	117.67	76.834	11,500

← NewerPage 18 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.