Security Papers Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	175.00	175.00	172.51	173.14	155.92	27,432
2025-08-06	174.44	175.00	172.20	173.37	156.12	37,648
2025-08-05	174.45	176.35	172.80	175.04	157.63	37,225
2025-08-04	172.92	174.00	171.46	172.84	155.65	21,148
2025-08-01	175.98	175.98	170.11	171.36	154.31	36,121
2025-07-31	180.01	180.01	174.00	174.10	156.78	80,213
2025-07-30	180.00	186.10	176.32	178.90	161.10	172,743
2025-07-29	177.57	179.00	175.50	177.24	159.61	115,361
2025-07-28	174.89	178.90	173.65	177.57	159.91	109,509
2025-07-25	173.00	175.00	171.61	173.43	156.18	27,750
2025-07-24	175.00	176.50	165.20	173.03	155.82	45,743
2025-07-23	170.89	180.00	170.49	175.85	158.36	110,900
2025-07-22	170.00	172.80	169.00	169.54	152.68	32,565
2025-07-21	171.30	171.30	169.00	170.00	153.09	52,476
2025-07-18	172.00	174.00	170.00	171.25	154.22	13,658
2025-07-17	172.50	176.89	171.00	174.55	157.19	58,474
2025-07-16	171.50	173.99	169.35	171.14	154.12	87,805
2025-07-15	180.00	183.24	172.00	172.80	155.61	117,307
2025-07-14	184.00	187.87	180.10	182.73	164.55	289,604
2025-07-11	171.00	183.80	171.00	178.26	160.53	213,537
2025-07-10	168.00	172.90	165.00	170.37	153.42	184,549
2025-07-09	165.10	169.50	162.10	166.04	149.52	70,834
2025-07-08	168.10	169.50	165.05	165.78	149.29	50,545
2025-07-07	167.02	172.00	167.00	168.41	151.66	54,842
2025-07-04	172.80	172.90	167.00	167.79	151.10	17,384
2025-07-03	167.50	173.00	165.10	170.80	153.81	102,281
2025-07-02	163.99	172.00	163.00	167.03	150.42	140,775
2025-07-01	160.20	165.90	160.20	162.03	145.91	60,488
2025-06-30	161.50	161.80	160.00	160.08	144.16	15,174
2025-06-27	159.98	163.00	156.51	160.17	144.24	36,365
2025-06-26	154.87	160.00	154.86	157.51	141.84	114,486
2025-06-25	155.50	157.50	153.00	154.86	139.46	24,376
2025-06-24	153.50	159.80	153.00	155.50	140.03	52,385
2025-06-23	151.02	158.99	146.05	151.45	136.39	104,508
2025-06-20	158.48	158.48	154.00	155.78	140.28	962
2025-06-19	158.98	158.98	156.00	156.00	140.48	2,150
2025-06-18	155.50	158.00	153.70	155.78	140.28	46,005
2025-06-17	160.99	161.00	154.00	155.94	140.43	45,323
2025-06-16	161.94	161.94	158.01	159.17	143.34	1,361
2025-06-13	160.03	160.98	156.10	159.62	143.74	22,312
2025-06-12	163.11	164.00	159.99	160.02	144.10	26,654
2025-06-11	162.00	169.99	162.00	163.00	146.79	31,952
2025-06-10	161.90	163.97	160.05	161.84	145.74	18,929
2025-06-05	161.00	162.88	159.01	161.11	145.08	6,795
2025-06-04	163.97	165.00	161.62	162.13	146.00	18,655
2025-06-03	160.50	167.00	160.50	162.08	145.96	35,155
2025-06-02	160.10	163.49	159.99	160.51	144.54	17,681
2025-05-30	158.89	166.25	158.89	162.39	146.24	121,952
2025-05-29	156.00	164.99	155.00	155.03	139.61	46,108
2025-05-27	156.80	156.99	154.00	154.95	139.54	17,358
2025-05-26	157.98	157.99	153.10	154.32	138.97	19,876
2025-05-23	156.00	158.00	155.70	157.83	142.13	11,193
2025-05-22	155.43	155.90	154.01	155.90	140.39	1,481
2025-05-21	154.61	157.00	154.61	155.43	139.97	2,966
2025-05-20	155.00	156.00	154.90	155.45	139.99	2,494
2025-05-19	154.73	155.00	153.75	154.99	139.57	10,074
2025-05-16	155.61	155.80	152.01	153.47	138.20	19,290
2025-05-15	157.97	158.00	155.26	156.24	140.70	9,611
2025-05-14	156.00	158.99	155.00	156.99	141.37	7,986
2025-05-13	157.50	157.50	154.00	156.77	141.18	15,129

← NewerPage 6 of 21 · 1,201 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.