Security Papers Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	149.65	155.99	149.65	155.11	139.68	42,687
2025-05-09	137.25	146.00	137.25	143.00	128.78	8,204
2025-05-08	152.50	155.00	136.05	137.25	123.60	36,066
2025-05-07	142.51	153.00	142.51	151.17	136.13	6,699
2025-05-06	155.56	159.00	155.56	156.26	140.72	5,334
2025-05-05	160.00	161.98	155.10	159.00	143.18	21,537
2025-05-02	155.10	159.50	151.20	158.98	143.17	8,539
2025-04-30	154.02	158.98	150.00	153.28	138.03	4,884
2025-04-29	163.00	165.00	156.00	157.33	141.68	6,331
2025-04-28	159.90	162.40	159.90	161.06	145.04	11,193
2025-04-25	163.00	163.00	155.00	159.34	143.49	8,620
2025-04-24	161.99	161.99	158.00	159.28	143.44	2,926
2025-04-23	164.59	164.59	160.00	160.51	144.54	11,530
2025-04-22	167.99	168.00	162.03	162.71	146.53	14,654
2025-04-21	163.94	166.00	162.26	165.16	148.73	15,884
2025-04-18	163.00	164.00	161.00	162.01	145.89	4,525
2025-04-17	162.00	163.97	161.00	162.04	145.92	20,770
2025-04-16	172.44	173.23	159.20	160.67	144.69	108,173
2025-04-15	164.00	170.00	164.00	168.96	152.15	15,312
2025-04-14	162.00	163.85	160.00	163.14	146.91	14,765
2025-04-11	163.50	163.50	151.10	160.99	144.98	6,509
2025-04-10	164.98	167.00	162.01	163.01	146.80	6,430
2025-04-09	165.00	165.00	160.00	162.50	146.34	11,813
2025-04-08	165.98	166.99	160.10	163.66	147.38	8,823
2025-04-07	168.93	168.93	153.50	162.54	146.37	14,510
2025-04-04	170.01	171.95	168.05	168.93	152.13	11,626
2025-04-03	171.98	174.00	170.00	170.07	153.15	42,862
2025-03-27	172.90	172.90	169.25	170.23	153.30	21,930
2025-03-26	175.00	175.90	172.33	172.90	155.70	8,176
2025-03-25	172.52	175.47	172.52	173.13	155.91	2,354
2025-03-24	175.00	180.00	171.90	173.19	155.96	16,322
2025-03-21	176.90	176.90	171.21	174.16	156.84	7,950
2025-03-20	173.99	179.95	172.33	175.53	158.07	105,807
2025-03-19	173.00	175.00	171.06	174.53	157.17	24,590
2025-03-18	170.00	175.00	170.00	173.84	156.55	38,425
2025-03-17	171.00	173.00	169.00	169.81	152.92	6,657
2025-03-14	169.99	171.99	169.00	170.21	153.28	27,676
2025-03-13	170.00	174.65	168.50	169.99	153.08	37,117
2025-03-12	171.85	171.85	170.50	170.59	153.62	2,962
2025-03-11	172.00	172.00	170.00	170.22	153.29	3,351
2025-03-10	170.11	174.00	170.10	171.25	154.22	3,026
2025-03-07	170.02	172.50	170.00	172.49	155.33	4,114
2025-03-06	173.00	173.50	170.00	170.30	153.36	3,162
2025-03-05	173.00	173.95	171.01	172.64	155.47	1,782
2025-03-04	170.10	173.00	170.10	172.00	154.89	3,063
2025-03-03	165.00	173.25	165.00	170.00	153.09	3,714
2025-02-28	172.50	174.40	170.01	170.96	153.95	9,104
2025-02-27	170.00	172.25	170.00	170.63	153.66	27,460
2025-02-26	171.00	174.90	170.00	170.17	153.24	40,777
2025-02-25	170.00	174.90	169.50	170.29	153.35	691,595
2025-02-24	167.83	170.00	167.00	167.51	150.85	14,065
2025-02-21	168.01	170.99	167.01	168.13	151.41	8,948
2025-02-20	169.69	170.69	168.00	168.31	151.57	101,035
2025-02-19	168.99	171.50	165.00	168.93	152.13	113,847
2025-02-18	171.90	172.00	165.00	165.67	149.19	50,700
2025-02-17	179.36	179.36	171.00	173.48	156.22	616,159
2025-02-14	178.50	182.00	173.00	179.36	161.52	9,154
2025-02-13	186.00	186.00	175.03	179.82	161.93	28,875
2025-02-12	187.00	189.00	180.00	185.29	166.86	20,402
2025-02-11	184.99	190.00	184.50	188.14	169.43	114,125

← NewerPage 7 of 20 · 1,198 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.