Security Papers Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-10-31	164.20	166.60	160.05	161.76	151.93	27,655

← NewerPage 4 of 20 · 1,197 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.