Security Papers Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	113.00	113.00	112.33	112.33	73.347	200
2022-04-06	114.00	114.00	112.33	112.33	73.347	200
2022-04-05	113.00	113.00	111.00	112.33	73.347	300
2022-04-04	109.50	113.00	109.50	112.10	73.197	1,400
2022-04-01	114.75	115.00	114.00	115.00	75.090	3,700
2022-03-31	111.50	113.90	111.37	112.76	73.628	1,700
2022-03-30	111.00	112.05	111.00	111.37	72.720	4,200
2022-03-29	114.85	114.95	111.00	113.92	74.385	36,200
2022-03-28	108.50	112.00	108.50	111.22	72.622	3,300
2022-03-25	107.79	108.20	107.78	107.83	70.408	17,500
2022-03-24	108.55	108.55	107.75	107.78	70.376	1,400
2022-03-22	110.00	110.00	108.50	108.55	70.879	3,200
2022-03-21	109.02	110.00	109.00	109.00	71.172	1,500
2022-03-18	110.50	110.50	108.15	110.00	71.825	1,500
2022-03-17	115.00	115.00	110.50	110.50	72.152	1,100
2022-03-16	111.00	112.00	110.00	112.00	73.131	9,000
2022-03-15	110.50	111.45	110.50	110.86	72.387	5,000
2022-03-14	111.00	111.45	110.00	110.00	71.825	5,200
2022-03-11	107.01	111.53	107.01	110.79	72.341	1,200
2022-03-10	110.00	111.00	108.00	108.38	70.768	6,800
2022-03-09	106.25	110.10	106.25	107.83	70.408	3,300
2022-03-08	111.00	111.05	108.25	110.00	71.825	8,000
2022-03-07	117.11	117.11	110.79	111.00	72.478	607,700
2022-03-04	116.53	120.00	116.53	119.77	78.205	3,300
2022-03-03	118.70	120.00	117.47	120.00	78.355	6,300
2022-03-02	115.25	120.00	114.01	119.50	78.028	14,600
2022-03-01	120.99	120.99	118.00	118.03	77.069	800
2022-02-28	122.00	122.00	116.11	117.40	76.657	6,400
2022-02-25	117.15	117.75	117.04	117.74	76.879	1,800
2022-02-24	117.50	120.00	117.01	119.67	78.139	13,900
2022-02-23	117.50	120.00	117.50	119.58	78.081	7,400
2022-02-22	119.00	120.00	117.50	119.87	78.270	11,300
2022-02-21	119.01	120.00	119.00	120.00	78.355	13,000
2022-02-18	118.50	120.00	118.31	120.00	78.355	2,400
2022-02-17	120.00	120.00	120.00	120.00	78.355	1,000
2022-02-16	120.71	122.50	119.99	120.00	78.355	12,600
2022-02-15	122.50	122.50	120.10	122.50	79.987	17,100
2022-02-14	124.50	124.50	120.16	120.68	78.799	11,200
2022-02-11	125.25	125.50	121.01	124.05	80.999	9,300
2022-02-10	124.99	126.00	118.10	120.67	78.792	8,200
2022-02-09	131.41	131.41	121.01	122.64	80.079	6,800
2022-02-08	120.50	123.00	120.50	123.00	80.314	2,100
2022-02-07	122.00	122.01	121.99	122.00	79.661	8,500
2022-02-04	121.01	121.01	120.01	120.26	78.525	2,200
2022-02-02	121.11	123.10	120.10	123.00	80.314	9,300
2022-02-01	122.00	123.00	122.00	123.00	80.314	6,800
2022-01-31	122.00	123.00	120.20	122.65	80.085	11,700
2022-01-28	120.25	123.00	119.10	122.00	79.661	19,500
2022-01-27	120.00	120.00	120.00	120.00	78.355	2,000
2022-01-26	119.00	119.00	119.00	119.00	77.702	300
2022-01-25	120.99	121.00	118.00	118.04	77.075	2,200
2022-01-24	118.12	120.00	118.12	118.77	77.552	2,500
2022-01-21	122.00	122.00	120.00	120.27	78.531	7,600
2022-01-20	116.02	120.45	116.02	118.75	77.539	400
2022-01-19	121.00	121.00	117.15	120.00	78.355	9,800
2022-01-18	121.00	122.00	120.00	121.58	79.387	900
2022-01-17	121.15	123.80	121.00	122.86	80.222	3,000
2022-01-14	123.50	126.79	122.50	122.52	80.000	4,000
2022-01-13	125.49	125.50	125.49	125.50	81.946	2,500
2022-01-12	124.75	125.90	123.05	125.90	82.207	3,100

← NewerPage 19 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.