Security Papers Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	163.10	165.00	160.20	161.26	151.46	25,051
2025-10-29	169.00	170.00	162.70	163.02	153.11	29,732
2025-10-28	174.00	174.00	169.00	169.50	159.20	52,491
2025-10-27	170.11	174.00	170.11	173.00	162.49	28,061
2025-10-24	174.00	174.99	170.00	170.07	159.74	23,673
2025-10-23	175.60	175.60	171.00	172.26	161.79	21,870
2025-10-22	176.99	176.99	172.50	173.28	162.75	55,175
2025-10-21	175.20	176.85	173.99	174.32	163.73	37,532
2025-10-20	177.00	179.00	173.26	175.01	164.38	47,542
2025-10-17	173.51	183.00	173.51	176.22	165.51	56,797
2025-10-16	175.00	176.00	173.00	173.47	162.93	17,807
2025-10-15	175.50	177.88	172.00	173.59	163.04	49,351
2025-10-14	177.99	180.00	172.00	174.17	163.59	129,508
2025-10-13	182.66	186.87	174.00	175.25	164.60	98,297
2025-10-10	185.27	189.78	183.01	184.70	173.48	13,246
2025-10-09	190.02	195.41	186.00	186.13	174.82	144,901
2025-10-08	189.49	193.49	187.00	191.20	179.58	137,989
2025-10-07	191.33	197.90	188.00	189.18	177.68	122,852
2025-10-06	197.00	197.00	186.00	191.33	179.70	350,180
2025-10-03	190.00	200.00	190.00	191.36	179.73	477,590
2025-10-02	189.00	194.90	185.00	188.60	177.14	120,153
2025-10-01	180.00	190.00	174.00	189.08	177.59	329,266
2025-09-30	185.00	186.99	170.20	178.25	167.42	88,189
2025-09-29	189.51	191.00	182.51	184.88	173.65	114,252
2025-09-26	197.00	197.00	188.01	189.24	177.74	108,471
2025-09-25	190.93	198.00	186.00	189.08	177.59	246,290
2025-09-24	198.00	198.00	187.01	187.95	176.53	90,386
2025-09-23	202.14	204.00	190.53	192.69	180.98	33,658
2025-09-22	205.99	212.00	201.31	202.14	189.86	31,597
2025-09-19	215.88	215.88	206.50	208.15	195.50	74,344
2025-09-18	215.90	215.90	200.00	212.32	199.42	164,350
2025-09-17	219.50	222.11	215.00	218.40	196.68	126,948
2025-09-16	219.00	227.89	215.10	222.82	200.66	660,084
2025-09-15	198.03	217.83	195.08	212.65	191.50	272,627
2025-09-12	202.99	202.99	190.00	198.03	178.33	83,587
2025-09-11	192.00	209.80	192.00	199.91	180.02	261,980
2025-09-10	189.55	192.50	186.50	191.17	172.15	19,087
2025-09-09	191.03	192.00	186.10	190.19	171.27	74,425
2025-09-08	193.00	197.00	190.00	191.03	172.03	248,862
2025-09-05	180.00	190.96	180.00	189.37	170.53	117,356
2025-09-04	185.00	188.00	182.00	182.60	164.44	57,684
2025-09-03	177.75	188.99	174.51	184.16	165.84	230,534
2025-09-02	175.20	177.99	175.00	177.70	160.02	40,132
2025-09-01	175.99	176.50	175.00	175.06	157.65	16,932
2025-08-29	175.99	176.49	174.00	175.85	158.36	12,746
2025-08-28	175.00	175.99	173.60	174.13	156.81	15,951
2025-08-27	175.88	177.00	174.76	175.14	157.72	8,681
2025-08-26	179.96	179.96	175.00	175.88	158.39	24,368
2025-08-25	179.00	179.88	177.00	177.40	159.75	21,742
2025-08-22	179.99	180.89	175.00	177.61	159.94	40,546
2025-08-21	175.00	182.82	173.00	177.46	159.81	272,740
2025-08-20	174.00	174.78	172.03	172.75	155.57	32,862
2025-08-19	174.49	175.50	172.50	173.57	156.30	18,781
2025-08-18	175.00	175.43	172.11	173.41	156.16	29,071
2025-08-15	176.00	176.00	173.00	174.86	157.47	7,613
2025-08-13	175.00	175.00	172.00	174.23	156.90	19,735
2025-08-12	173.88	174.45	172.56	172.60	155.43	12,867
2025-08-11	173.00	174.00	172.50	173.88	156.58	8,161
2025-08-08	174.99	177.49	172.00	172.97	155.76	10,401
2025-08-07	175.00	175.00	172.51	173.14	155.92	27,432

← NewerPage 5 of 20 · 1,200 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.