Security Papers Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 148.00 | 148.90 | 148.00 | 148.11 | 131.48 | 1,145 |
| 2024-11-13 | 149.77 | 150.00 | 146.49 | 148.62 | 131.93 | 9,093 |
| 2024-11-12 | 149.90 | 149.90 | 149.79 | 149.85 | 133.02 | 1,125 |
| 2024-11-11 | 149.80 | 151.99 | 148.00 | 150.00 | 133.16 | 39,068 |
| 2024-11-08 | 161.30 | 161.30 | 145.51 | 149.96 | 133.12 | 17,670 |
| 2024-11-07 | 144.51 | 150.00 | 144.51 | 148.59 | 131.90 | 7,602 |
| 2024-11-06 | 152.00 | 152.00 | 147.51 | 149.71 | 132.90 | 37,009 |
| 2024-11-05 | 151.00 | 151.00 | 149.00 | 149.84 | 133.01 | 3,711 |
| 2024-11-04 | 149.85 | 152.00 | 145.75 | 149.47 | 132.69 | 9,468 |
| 2024-11-01 | 149.00 | 149.00 | 145.00 | 148.96 | 132.23 | 4,272 |
| 2024-10-31 | 146.60 | 149.00 | 144.50 | 146.15 | 129.74 | 15,855 |
| 2024-10-30 | 150.00 | 152.00 | 146.26 | 147.00 | 130.49 | 18,642 |
| 2024-10-29 | 147.00 | 151.00 | 147.00 | 150.35 | 133.47 | 10,710 |
| 2024-10-28 | 149.80 | 150.00 | 143.00 | 145.76 | 129.39 | 14,583 |
| 2024-10-25 | 147.00 | 151.97 | 142.05 | 144.81 | 128.55 | 3,327 |
| 2024-10-24 | 148.00 | 152.70 | 148.00 | 150.00 | 133.16 | 33,120 |
| 2024-10-23 | 141.00 | 153.99 | 141.00 | 146.23 | 129.81 | 79,828 |
| 2024-10-22 | 141.00 | 143.00 | 139.00 | 141.87 | 125.94 | 6,765 |
| 2024-10-21 | 144.00 | 144.00 | 138.00 | 140.06 | 124.33 | 5,781 |
| 2024-10-18 | 144.64 | 144.64 | 137.00 | 139.56 | 123.89 | 3,463 |
| 2024-10-17 | 140.00 | 142.88 | 138.00 | 138.92 | 123.32 | 7,539 |
| 2024-10-16 | 140.95 | 144.00 | 140.00 | 140.07 | 124.34 | 24,565 |
| 2024-10-15 | 147.00 | 147.00 | 139.93 | 140.02 | 124.30 | 37,168 |
| 2024-10-14 | 149.99 | 149.99 | 140.00 | 140.86 | 125.04 | 28,385 |
| 2024-10-11 | 145.00 | 151.90 | 144.99 | 145.66 | 129.30 | 27,722 |
| 2024-10-10 | 141.00 | 142.10 | 141.00 | 142.00 | 126.05 | 9,825 |
| 2024-10-09 | 147.90 | 147.90 | 141.01 | 142.00 | 126.05 | 4,007 |
| 2024-10-08 | 145.00 | 145.00 | 141.90 | 142.00 | 126.05 | 23,636 |
| 2024-10-07 | 138.05 | 145.00 | 138.05 | 141.54 | 125.65 | 15,965 |
| 2024-10-04 | 139.20 | 145.00 | 139.20 | 143.28 | 127.19 | 22,763 |
| 2024-10-03 | 140.00 | 146.00 | 140.00 | 145.03 | 128.74 | 36,375 |
| 2024-10-02 | 145.00 | 146.00 | 132.00 | 141.54 | 125.65 | 30,220 |
| 2024-10-01 | 145.80 | 145.80 | 144.00 | 145.10 | 128.81 | 12,826 |
| 2024-09-30 | 142.26 | 146.00 | 142.26 | 144.43 | 128.21 | 25,775 |
| 2024-09-27 | 143.01 | 148.00 | 140.05 | 145.63 | 129.28 | 37,440 |
| 2024-09-26 | 147.50 | 147.70 | 140.00 | 142.59 | 126.58 | 51,479 |
| 2024-09-25 | 142.20 | 145.01 | 140.35 | 144.58 | 128.34 | 57,010 |
| 2024-09-24 | 146.50 | 146.50 | 141.00 | 142.25 | 126.28 | 55,829 |
| 2024-09-23 | 130.00 | 143.21 | 130.00 | 143.21 | 127.13 | 303,291 |
| 2024-09-20 | 126.99 | 131.00 | 125.11 | 130.19 | 115.57 | 20,441 |
| 2024-09-19 | 125.01 | 126.80 | 125.01 | 126.07 | 111.91 | 3,699 |
| 2024-09-18 | 125.52 | 127.10 | 124.02 | 127.00 | 112.74 | 8,254 |
| 2024-09-16 | 125.22 | 129.00 | 125.22 | 128.79 | 114.33 | 18,487 |
| 2024-09-13 | 141.98 | 142.37 | 137.02 | 138.72 | 123.14 | 65,342 |
| 2024-09-12 | 139.89 | 139.89 | 138.00 | 138.21 | 113.81 | 5,721 |
| 2024-09-11 | 140.00 | 140.00 | 137.00 | 138.70 | 114.22 | 11,898 |
| 2024-09-10 | 139.50 | 140.90 | 139.50 | 140.02 | 115.30 | 24,665 |
| 2024-09-09 | 136.00 | 140.50 | 136.00 | 139.34 | 114.74 | 33,679 |
| 2024-09-06 | 137.88 | 137.88 | 135.80 | 136.61 | 112.50 | 3,963 |
| 2024-09-05 | 137.79 | 137.79 | 136.00 | 136.26 | 112.21 | 983 |
| 2024-09-04 | 136.70 | 137.98 | 136.50 | 136.56 | 112.45 | 3,298 |
| 2024-09-03 | 137.80 | 137.80 | 135.02 | 136.70 | 112.57 | 6,343 |
| 2024-09-02 | 136.93 | 136.93 | 135.32 | 135.47 | 111.56 | 3,714 |
| 2024-08-30 | 135.26 | 137.00 | 135.26 | 136.50 | 112.40 | 7,467 |
| 2024-08-29 | 138.00 | 138.00 | 136.30 | 136.31 | 112.25 | 1,142 |
| 2024-08-28 | 138.46 | 138.46 | 135.00 | 136.21 | 112.17 | 30,668 |
| 2024-08-27 | 137.70 | 137.70 | 136.01 | 137.02 | 112.83 | 6,126 |
| 2024-08-26 | 138.00 | 139.00 | 136.10 | 137.19 | 112.97 | 17,975 |
| 2024-08-23 | 137.85 | 138.00 | 134.05 | 136.97 | 112.79 | 81,861 |
| 2024-08-22 | 137.00 | 146.97 | 134.00 | 136.68 | 112.55 | 808,332 |
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.