Security Papers Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-11 | 125.00 | 129.90 | 123.12 | 125.71 | 82.083 | 52,400 |
| 2022-01-10 | 120.00 | 127.98 | 118.80 | 124.73 | 81.443 | 38,400 |
| 2022-01-07 | 118.05 | 120.00 | 117.05 | 119.26 | 77.872 | 18,800 |
| 2022-01-06 | 118.16 | 119.50 | 118.00 | 119.40 | 77.963 | 9,900 |
| 2022-01-05 | 119.00 | 122.00 | 119.00 | 121.25 | 79.171 | 4,500 |
| 2022-01-04 | 121.00 | 121.00 | 117.00 | 119.87 | 78.270 | 17,600 |
| 2022-01-03 | 120.00 | 121.00 | 118.50 | 119.71 | 78.166 | 13,700 |
| 2021-12-31 | 120.00 | 120.90 | 115.00 | 119.89 | 78.283 | 12,600 |
| 2021-12-30 | 118.00 | 118.99 | 118.00 | 118.07 | 77.095 | 1,300 |
| 2021-12-29 | 115.50 | 115.50 | 115.00 | 115.50 | 75.417 | 800 |
| 2021-12-28 | 113.00 | 116.25 | 113.00 | 115.00 | 75.090 | 13,700 |
| 2021-12-27 | 113.55 | 115.00 | 113.00 | 113.00 | 73.784 | 10,900 |
| 2021-12-24 | 117.40 | 117.40 | 115.20 | 115.45 | 75.384 | 1,400 |
| 2021-12-23 | 117.00 | 117.00 | 114.50 | 116.75 | 76.233 | 4,300 |
| 2021-12-22 | 117.00 | 117.99 | 115.60 | 116.00 | 75.743 | 3,400 |
| 2021-12-21 | 117.00 | 119.98 | 117.00 | 118.14 | 77.140 | 3,500 |
| 2021-12-20 | 117.05 | 119.00 | 117.05 | 118.17 | 77.160 | 6,000 |
| 2021-12-17 | 115.10 | 120.00 | 115.10 | 117.05 | 76.429 | 400 |
| 2021-12-16 | 114.50 | 119.00 | 112.00 | 118.00 | 77.049 | 17,600 |
| 2021-12-15 | 118.25 | 121.95 | 118.25 | 119.64 | 78.120 | 29,400 |
| 2021-12-14 | 115.42 | 118.80 | 115.00 | 117.06 | 76.435 | 8,500 |
| 2021-12-13 | 114.22 | 119.00 | 113.50 | 115.42 | 75.364 | 1,400 |
| 2021-12-10 | 117.50 | 117.50 | 115.00 | 117.50 | 76.723 | 1,600 |
| 2021-12-09 | 122.00 | 122.00 | 117.12 | 117.50 | 76.723 | 1,000 |
| 2021-12-08 | 126.00 | 127.38 | 118.02 | 120.00 | 78.355 | 5,200 |
| 2021-12-07 | 118.50 | 118.50 | 115.20 | 118.50 | 77.376 | 5,000 |
| 2021-12-06 | 119.98 | 120.00 | 118.00 | 118.83 | 77.591 | 2,700 |
| 2021-12-03 | 119.89 | 119.89 | 116.94 | 117.38 | 76.644 | 2,200 |
| 2021-12-02 | 120.10 | 120.10 | 114.00 | 116.94 | 76.357 | 12,700 |
| 2021-12-01 | 121.00 | 121.90 | 120.00 | 120.25 | 78.518 | 4,500 |
| 2021-11-30 | 121.00 | 122.00 | 117.01 | 120.47 | 78.662 | 37,900 |
| 2021-11-29 | 119.28 | 120.70 | 119.28 | 120.43 | 78.636 | 63,200 |
| 2021-11-26 | 119.52 | 121.90 | 118.01 | 120.39 | 78.610 | 3,900 |
| 2021-11-25 | 123.00 | 123.00 | 118.51 | 119.55 | 78.061 | 3,800 |
| 2021-11-24 | 118.11 | 124.00 | 118.10 | 122.17 | 79.772 | 3,500 |
| 2021-11-23 | 125.00 | 126.99 | 120.06 | 121.38 | 79.256 | 8,000 |
| 2021-11-22 | 124.00 | 126.00 | 124.00 | 124.82 | 81.502 | 2,900 |
| 2021-11-19 | 126.00 | 127.00 | 126.00 | 127.00 | 82.926 | 100 |
| 2021-11-18 | 124.32 | 127.00 | 124.32 | 127.00 | 82.926 | 1,400 |
| 2021-11-17 | 123.00 | 126.45 | 123.00 | 124.32 | 81.176 | 7,300 |
| 2021-11-16 | 125.00 | 126.00 | 124.25 | 125.26 | 81.790 | 6,500 |
| 2021-11-15 | 125.98 | 125.98 | 124.00 | 124.10 | 81.032 | 5,800 |
| 2021-11-12 | 125.75 | 127.80 | 123.00 | 124.66 | 81.398 | 13,500 |
| 2021-11-11 | 126.05 | 126.05 | 125.52 | 125.84 | 82.168 | 3,100 |
| 2021-11-10 | 128.50 | 128.50 | 125.00 | 125.52 | 81.959 | 7,500 |
| 2021-11-09 | 125.00 | 127.00 | 124.55 | 124.80 | 81.489 | 10,000 |
| 2021-11-08 | 129.99 | 130.00 | 126.51 | 126.54 | 82.625 | 7,200 |
| 2021-11-05 | 125.01 | 129.99 | 125.00 | 128.00 | 83.579 | 5,300 |
| 2021-11-04 | 130.00 | 130.00 | 128.50 | 128.55 | 83.938 | 5,900 |
| 2021-11-03 | 128.35 | 130.00 | 128.30 | 128.80 | 84.101 | 6,700 |
| 2021-11-02 | 130.51 | 132.00 | 129.10 | 129.76 | 84.728 | 5,500 |
| 2021-11-01 | 127.46 | 134.00 | 127.46 | 133.70 | 87.300 | 32,000 |
| 2021-10-29 | 128.00 | 132.00 | 120.50 | 127.45 | 83.219 | 31,600 |
| 2021-10-28 | 130.51 | 130.51 | 128.00 | 128.21 | 83.716 | 11,900 |
| 2021-10-27 | 132.99 | 133.00 | 130.51 | 131.53 | 85.884 | 6,200 |
| 2021-10-25 | 132.00 | 134.90 | 130.11 | 130.11 | 84.956 | 3,100 |
| 2021-10-22 | 131.66 | 136.90 | 129.50 | 130.33 | 85.100 | 42,400 |
| 2021-10-21 | 135.00 | 135.00 | 132.36 | 132.89 | 86.772 | 25,200 |
| 2021-10-20 | 135.00 | 136.80 | 134.00 | 136.47 | 89.109 | 15,200 |
← NewerPage 20 of 20 · 1,199 trading days
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.