Security Papers Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	141.00	141.80	138.00	138.88	130.44	13,694
2026-07-22	143.50	144.45	141.00	141.37	132.78	9,047
2026-07-21	145.44	145.44	143.10	143.36	134.65	26,452
2026-07-20	145.00	145.50	143.00	143.67	134.94	2,654
2026-07-17	146.00	146.49	142.51	144.68	135.89	13,665
2026-07-16	145.11	147.90	145.10	146.49	137.59	8,064
2026-07-15	143.00	148.99	143.00	145.77	136.91	13,542
2026-07-14	150.00	150.00	142.20	143.49	134.77	33,063
2026-07-13	150.00	151.00	148.52	150.07	140.95	9,536
2026-07-10	149.10	153.00	149.00	151.43	142.23	33,171
2026-07-09	149.98	150.25	148.00	149.03	139.97	37,390
2026-07-08	152.01	156.00	149.01	150.22	141.09	41,888
2026-07-07	154.48	157.00	153.00	154.09	144.73	21,830
2026-07-06	150.99	153.99	150.10	153.66	144.32	31,371
2026-07-03	150.45	150.99	148.26	150.57	141.42	25,706
2026-07-02	150.00	151.00	148.14	149.72	140.62	14,808
2026-07-01	149.00	150.40	149.00	150.05	140.93	10,666
2026-06-30	148.00	152.99	148.00	149.41	140.33	12,931
2026-06-29	148.77	150.75	147.50	148.42	139.40	59,737
2026-06-24	149.89	149.89	148.05	148.77	139.73	20,021
2026-06-23	150.77	150.77	148.30	148.40	139.38	29,791
2026-06-22	150.00	150.67	149.05	149.08	140.02	6,299
2026-06-19	149.75	150.98	148.06	149.02	139.96	75,912
2026-06-18	150.00	150.00	147.98	149.00	139.95	147,905
2026-06-17	152.49	152.99	149.00	149.99	140.88	108,222
2026-06-16	147.00	152.49	147.00	150.86	141.69	50,684
2026-06-15	146.50	149.21	146.00	148.72	139.68	48,443
2026-06-12	145.00	147.00	144.01	146.21	137.33	21,936
2026-06-11	145.00	145.00	143.50	144.44	135.66	40,142
2026-06-10	148.25	150.99	143.00	145.60	136.75	137,078
2026-06-09	143.00	156.45	143.00	147.86	138.88	348,534
2026-06-08	143.50	144.00	142.00	142.23	133.59	2,012
2026-06-05	142.99	144.49	142.04	143.10	134.40	5,305
2026-06-04	143.01	144.25	137.55	142.04	133.41	38,491
2026-06-03	145.00	145.00	143.00	143.07	134.38	5,197
2026-06-02	144.25	144.25	143.25	144.05	135.30	24,784
2026-06-01	144.75	146.48	144.10	144.26	135.49	5,490
2026-05-29	142.25	146.99	141.01	144.63	135.84	3,794
2026-05-25	143.00	144.00	141.20	143.06	134.37	7,680
2026-05-22	141.93	143.00	139.14	141.99	133.36	2,924
2026-05-21	140.20	142.39	139.51	141.93	133.31	5,883
2026-05-20	141.03	143.00	139.51	141.51	132.91	7,327
2026-05-19	140.00	145.99	138.99	141.03	132.46	7,214
2026-05-18	144.48	144.48	136.10	138.82	130.38	5,859
2026-05-15	143.79	143.98	140.00	140.20	131.68	7,785
2026-05-14	143.99	144.00	140.00	140.42	131.89	16,161
2026-05-13	150.00	151.87	138.01	142.52	133.86	43,152
2026-05-12	151.89	151.89	147.00	147.01	138.08	17,994
2026-05-11	150.00	152.45	147.66	149.43	140.35	9,498
2026-05-08	148.21	151.00	145.02	150.34	141.20	6,248
2026-05-07	148.10	150.49	148.03	149.86	140.75	10,140
2026-05-06	146.99	148.99	145.30	148.20	139.19	14,811
2026-05-05	142.01	146.00	142.01	145.30	136.47	10,773
2026-05-04	145.00	149.80	142.21	143.91	135.17	7,584
2026-04-30	145.99	145.99	137.05	141.59	132.99	10,239
2026-04-29	149.00	149.99	141.51	144.23	135.47	37,857
2026-04-28	149.50	151.00	149.50	149.74	140.64	1,149
2026-04-27	151.90	151.90	149.00	150.06	140.94	8,031
2026-04-24	149.99	151.90	148.52	151.84	142.61	21,772
2026-04-23	150.20	153.49	150.00	150.01	140.89	6,771

← NewerPage 2 of 3 · 123 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.