Security Papers Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 203.86 | 213.50 | 200.00 | 203.56 | 191.19 | 50,162 |
| 2026-01-23 | 195.10 | 216.44 | 195.00 | 210.16 | 197.39 | 879,976 |
| 2026-01-22 | 202.02 | 205.00 | 195.51 | 196.76 | 184.80 | 51,538 |
| 2026-01-21 | 208.13 | 214.49 | 202.00 | 203.51 | 191.14 | 98,556 |
| 2026-01-20 | 216.01 | 222.00 | 209.00 | 211.29 | 198.45 | 90,729 |
| 2026-01-19 | 210.50 | 223.25 | 208.00 | 215.11 | 202.04 | 487,693 |
| 2026-01-16 | 216.99 | 216.99 | 199.98 | 210.10 | 197.33 | 1,096,769 |
| 2026-01-15 | 197.26 | 197.26 | 197.26 | 197.26 | 185.27 | 89,257 |
| 2026-01-14 | 163.80 | 179.33 | 163.27 | 179.33 | 168.43 | 830,384 |
| 2026-01-13 | 161.80 | 163.90 | 161.00 | 163.03 | 153.12 | 30,699 |
| 2026-01-12 | 162.02 | 163.00 | 160.00 | 160.68 | 150.92 | 14,097 |
| 2026-01-09 | 161.88 | 162.75 | 160.31 | 161.15 | 151.36 | 12,439 |
| 2026-01-08 | 163.50 | 165.90 | 158.42 | 161.17 | 151.38 | 45,857 |
| 2026-01-07 | 162.00 | 162.50 | 161.00 | 161.95 | 152.11 | 15,219 |
| 2026-01-06 | 162.00 | 166.00 | 161.00 | 161.55 | 151.73 | 49,474 |
| 2026-01-05 | 164.00 | 165.99 | 162.01 | 162.25 | 152.39 | 55,202 |
| 2026-01-02 | 165.02 | 166.90 | 163.50 | 163.72 | 153.77 | 46,227 |
| 2026-01-01 | 159.95 | 173.00 | 157.00 | 167.36 | 157.19 | 187,278 |
| 2025-12-31 | 157.95 | 160.10 | 157.95 | 158.18 | 148.57 | 21,241 |
| 2025-12-30 | 157.15 | 158.00 | 156.99 | 158.00 | 148.40 | 11,043 |
| 2025-12-29 | 159.00 | 159.00 | 157.00 | 157.12 | 147.57 | 7,230 |
| 2025-12-26 | 157.01 | 159.40 | 157.01 | 157.98 | 148.38 | 5,232 |
| 2025-12-24 | 159.10 | 159.10 | 157.00 | 157.04 | 147.50 | 21,255 |
| 2025-12-23 | 159.55 | 160.00 | 158.55 | 159.37 | 149.69 | 7,530 |
| 2025-12-22 | 159.80 | 159.80 | 158.70 | 159.55 | 149.85 | 4,674 |
| 2025-12-19 | 159.50 | 160.00 | 159.00 | 159.34 | 149.66 | 19,243 |
| 2025-12-18 | 159.83 | 160.00 | 158.70 | 159.39 | 149.70 | 9,780 |
| 2025-12-17 | 159.03 | 160.75 | 159.00 | 159.83 | 150.12 | 17,081 |
| 2025-12-16 | 159.90 | 160.00 | 159.00 | 159.54 | 149.85 | 17,852 |
| 2025-12-15 | 160.00 | 160.98 | 159.00 | 159.90 | 150.18 | 55,537 |
| 2025-12-12 | 159.04 | 160.95 | 158.00 | 158.65 | 149.01 | 43,619 |
| 2025-12-11 | 159.60 | 161.25 | 159.00 | 160.00 | 150.28 | 12,526 |
| 2025-12-10 | 161.50 | 161.50 | 159.11 | 159.55 | 149.85 | 14,917 |
| 2025-12-09 | 161.48 | 162.99 | 159.70 | 160.44 | 150.69 | 23,458 |
| 2025-12-08 | 160.00 | 162.30 | 158.55 | 162.00 | 152.16 | 27,942 |
| 2025-12-05 | 159.00 | 161.00 | 158.00 | 159.20 | 149.53 | 24,798 |
| 2025-12-04 | 157.70 | 159.00 | 156.50 | 158.27 | 148.65 | 10,169 |
| 2025-12-03 | 159.00 | 159.00 | 157.01 | 158.04 | 148.44 | 7,974 |
| 2025-12-02 | 159.60 | 160.50 | 158.00 | 158.90 | 149.24 | 13,727 |
| 2025-12-01 | 159.02 | 161.75 | 159.02 | 159.91 | 150.19 | 10,329 |
| 2025-11-28 | 159.76 | 160.00 | 159.02 | 159.90 | 150.18 | 69,564 |
| 2025-11-27 | 159.88 | 161.00 | 159.00 | 159.76 | 150.05 | 60,989 |
| 2025-11-26 | 158.12 | 160.00 | 157.90 | 159.99 | 150.27 | 7,665 |
| 2025-11-25 | 159.00 | 160.00 | 157.01 | 159.30 | 149.62 | 5,476 |
| 2025-11-24 | 160.50 | 160.50 | 158.26 | 158.45 | 148.82 | 4,817 |
| 2025-11-21 | 160.26 | 161.40 | 158.67 | 160.00 | 150.28 | 3,473 |
| 2025-11-20 | 158.52 | 161.00 | 158.52 | 160.15 | 150.42 | 2,001 |
| 2025-11-19 | 162.23 | 162.23 | 158.00 | 159.00 | 149.34 | 49,803 |
| 2025-11-18 | 161.50 | 164.00 | 161.10 | 162.23 | 152.37 | 13,662 |
| 2025-11-17 | 161.48 | 164.00 | 160.00 | 162.64 | 152.76 | 12,291 |
| 2025-11-14 | 160.00 | 162.49 | 159.50 | 161.48 | 151.67 | 3,827 |
| 2025-11-13 | 160.15 | 161.73 | 160.15 | 161.39 | 151.58 | 3,363 |
| 2025-11-12 | 161.98 | 161.98 | 158.99 | 159.95 | 150.23 | 16,481 |
| 2025-11-11 | 163.00 | 163.00 | 160.00 | 160.12 | 150.39 | 16,817 |
| 2025-11-10 | 163.00 | 164.00 | 160.11 | 163.17 | 153.25 | 8,385 |
| 2025-11-07 | 161.00 | 165.00 | 160.00 | 162.36 | 152.49 | 17,389 |
| 2025-11-06 | 161.54 | 163.00 | 160.00 | 160.60 | 150.84 | 3,484 |
| 2025-11-05 | 161.55 | 162.50 | 161.00 | 161.54 | 151.72 | 1,548 |
| 2025-11-04 | 164.00 | 164.00 | 160.01 | 161.15 | 151.36 | 7,963 |
| 2025-11-03 | 162.10 | 165.00 | 158.02 | 163.99 | 154.03 | 23,437 |
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.