Security Papers Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	150.20	153.49	150.00	150.01	140.89	6,771
2026-04-22	153.96	153.97	150.00	150.50	141.35	8,441
2026-04-21	148.51	153.79	148.51	152.15	142.90	11,724
2026-04-20	149.52	154.95	147.51	149.31	140.24	95,455
2026-04-17	150.00	156.00	147.15	151.88	142.65	67,032
2026-04-16	148.01	150.00	145.00	149.25	140.18	21,334
2026-04-15	149.10	153.49	146.25	148.72	139.68	22,183
2026-04-14	140.02	148.99	140.00	146.05	137.18	101,559
2026-04-13	144.50	146.00	140.06	142.71	134.04	23,200
2026-04-10	145.34	149.90	145.00	148.93	139.88	19,713
2026-04-09	148.00	148.99	145.00	145.34	136.51	21,615
2026-04-08	147.10	151.54	146.90	149.30	140.23	59,935
2026-04-07	137.51	144.00	137.01	137.76	129.39	25,627
2026-04-06	136.00	141.01	135.10	140.60	132.06	8,747
2026-04-03	135.53	142.89	134.34	137.50	129.14	16,334
2026-04-02	142.00	143.00	135.50	139.40	130.93	8,499
2026-04-01	132.65	145.85	132.60	144.88	136.08	481,133
2026-03-31	130.00	134.00	130.00	132.59	124.53	19,361
2026-03-30	135.99	136.98	128.05	130.00	122.10	14,916
2026-03-27	137.88	137.88	132.50	132.72	124.66	5,447
2026-03-26	139.90	139.90	133.06	134.45	126.28	18,971
2026-03-25	140.00	140.00	137.02	138.09	129.70	63,391
2026-03-24	139.99	145.49	138.00	138.61	130.19	10,591
2026-03-19	135.00	141.00	130.03	138.69	130.26	34,004
2026-03-18	130.08	135.90	130.00	132.00	123.98	47,929
2026-03-17	136.90	137.00	129.50	130.00	122.10	28,358
2026-03-16	140.05	143.45	132.00	133.28	125.18	22,863
2026-03-13	141.24	144.00	140.04	140.86	132.30	6,907
2026-03-12	145.00	147.45	140.00	141.32	132.73	13,248
2026-03-11	146.99	154.90	143.99	144.82	136.02	56,377
2026-03-10	146.00	154.50	141.05	144.22	135.46	33,736
2026-03-09	155.99	155.99	140.78	140.78	132.23	54,053
2026-03-06	156.10	157.75	155.00	156.42	146.92	23,649
2026-03-05	158.89	158.89	155.99	156.96	147.42	7,687
2026-03-04	152.00	159.99	152.00	154.24	144.87	8,174
2026-03-03	156.00	156.00	147.00	152.53	143.26	13,919
2026-03-02	165.25	165.25	149.39	149.59	140.50	55,767
2026-02-27	166.50	166.50	165.25	165.99	155.90	3,281
2026-02-26	165.00	168.80	161.15	163.66	153.72	20,516
2026-02-25	169.80	169.99	165.01	167.37	157.20	7,046
2026-02-24	181.98	181.98	160.10	165.01	154.98	33,100
2026-02-23	168.50	181.99	168.50	171.50	161.08	12,470
2026-02-20	179.99	182.50	177.06	177.90	167.09	2,119
2026-02-19	182.01	183.89	179.00	179.59	168.68	8,746
2026-02-18	183.97	186.00	182.50	182.67	171.57	2,696
2026-02-17	184.88	184.90	179.00	180.01	169.07	7,603
2026-02-16	186.99	187.99	179.00	181.39	170.37	31,387
2026-02-13	184.00	190.00	183.00	183.14	172.01	12,016
2026-02-12	185.00	187.44	180.00	181.82	170.77	28,080
2026-02-11	185.95	186.00	180.00	185.56	174.28	22,198
2026-02-10	200.00	203.98	184.50	185.69	174.41	97,779
2026-02-09	182.00	195.70	181.49	195.64	183.75	217,783
2026-02-06	179.00	184.00	175.11	177.91	167.10	39,190
2026-02-04	175.15	179.97	175.15	178.80	167.94	10,438
2026-02-03	179.90	180.99	176.00	178.13	167.31	18,504
2026-02-02	176.00	179.89	173.00	179.30	168.40	43,405
2026-01-30	182.00	183.20	174.00	176.24	165.53	55,317
2026-01-29	197.05	197.05	178.20	178.35	167.51	324,140
2026-01-28	200.75	205.00	197.01	198.00	185.97	122,196
2026-01-27	206.95	206.96	198.00	200.75	188.55	40,500

← NewerPage 3 of 5 · 250 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.