Security Papers Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 132.06 | 133.48 | 131.50 | 132.81 | 132.81 | 1,675 |
| 2026-10-16 | 131.98 | 134.50 | 131.25 | 132.06 | 132.06 | 24,802 |
| 2026-10-15 | 131.50 | 133.98 | 130.30 | 132.97 | 132.97 | 25,862 |
| 2026-10-14 | 131.83 | 131.83 | 130.00 | 130.01 | 130.01 | 25,728 |
| 2026-10-13 | 132.00 | 132.48 | 130.45 | 131.84 | 131.84 | 5,061 |
| 2026-10-12 | 132.94 | 133.30 | 131.00 | 132.35 | 132.35 | 856 |
| 2026-10-09 | 130.80 | 134.50 | 130.80 | 132.94 | 132.94 | 22,993 |
| 2026-10-08 | 132.45 | 133.00 | 131.00 | 132.72 | 132.72 | 11,274 |
| 2026-10-07 | 132.00 | 132.99 | 131.22 | 132.45 | 132.45 | 1,880 |
| 2026-10-06 | 131.80 | 133.90 | 130.07 | 132.47 | 132.47 | 5,491 |
| 2026-10-05 | 131.51 | 134.00 | 131.17 | 131.42 | 131.42 | 6,094 |
| 2026-10-02 | 133.40 | 136.98 | 131.99 | 133.93 | 133.93 | 12,672 |
| 2026-10-01 | 134.90 | 134.90 | 132.70 | 133.40 | 133.40 | 12,970 |
| 2026-09-30 | 134.08 | 135.00 | 132.50 | 133.64 | 133.64 | 33,642 |
| 2026-09-29 | 136.80 | 136.85 | 134.00 | 134.08 | 134.08 | 5,383 |
| 2026-09-28 | 137.00 | 137.00 | 132.50 | 133.79 | 133.79 | 53,697 |
| 2026-09-25 | 136.01 | 140.00 | 135.01 | 136.55 | 136.55 | 11,089 |
| 2026-09-24 | 138.87 | 138.87 | 135.01 | 136.89 | 136.89 | 25,897 |
| 2026-09-23 | 136.58 | 137.28 | 136.20 | 137.06 | 137.06 | 19,523 |
| 2026-09-22 | 136.70 | 136.85 | 136.05 | 136.58 | 136.58 | 11,309 |
| 2026-09-21 | 138.02 | 138.02 | 135.51 | 136.35 | 136.35 | 21,592 |
| 2026-09-18 | 142.00 | 142.00 | 136.01 | 137.70 | 137.70 | 39,330 |
| 2026-09-17 | 148.30 | 150.00 | 147.51 | 148.11 | 148.11 | 28,841 |
| 2026-09-16 | 151.00 | 151.00 | 148.00 | 148.25 | 148.25 | 37,567 |
| 2026-09-15 | 149.20 | 151.99 | 149.20 | 150.37 | 141.23 | 45,907 |
| 2026-09-14 | 152.80 | 152.80 | 149.75 | 149.98 | 140.87 | 40,986 |
| 2026-09-11 | 150.51 | 154.24 | 149.50 | 151.29 | 142.10 | 17,771 |
| 2026-09-10 | 152.00 | 153.80 | 150.21 | 151.46 | 142.26 | 16,807 |
| 2026-09-09 | 153.00 | 153.02 | 152.00 | 152.59 | 143.32 | 12,059 |
| 2026-09-08 | 153.00 | 153.45 | 152.00 | 152.89 | 143.60 | 36,694 |
| 2026-09-07 | 152.56 | 153.98 | 152.56 | 152.90 | 143.61 | 12,571 |
| 2026-09-04 | 153.99 | 154.50 | 151.00 | 152.60 | 143.33 | 33,553 |
| 2026-09-03 | 154.13 | 155.00 | 153.50 | 153.57 | 144.24 | 19,053 |
| 2026-09-02 | 154.60 | 154.60 | 153.50 | 154.11 | 144.75 | 17,814 |
| 2026-09-01 | 156.50 | 156.50 | 154.55 | 154.91 | 145.50 | 13,326 |
| 2026-08-31 | 156.89 | 157.84 | 155.41 | 156.73 | 147.21 | 18,216 |
| 2026-08-28 | 156.70 | 157.99 | 156.15 | 156.89 | 147.36 | 19,135 |
| 2026-08-27 | 156.80 | 156.80 | 154.63 | 156.14 | 146.65 | 16,064 |
| 2026-08-25 | 155.00 | 156.50 | 154.56 | 155.65 | 146.19 | 13,033 |
| 2026-08-24 | 156.00 | 156.99 | 154.55 | 154.79 | 145.38 | 19,301 |
| 2026-08-21 | 155.50 | 156.99 | 154.36 | 155.16 | 145.73 | 10,771 |
| 2026-08-20 | 155.30 | 158.00 | 154.80 | 154.83 | 145.42 | 15,687 |
| 2026-08-19 | 154.01 | 155.99 | 154.01 | 154.75 | 145.35 | 25,286 |
| 2026-08-18 | 158.94 | 158.94 | 154.00 | 154.36 | 144.98 | 128,138 |
| 2026-08-17 | 156.00 | 160.00 | 156.00 | 157.95 | 148.35 | 45,494 |
| 2026-08-13 | 159.00 | 159.00 | 156.00 | 156.92 | 147.38 | 79,259 |
| 2026-08-12 | 160.74 | 161.10 | 157.54 | 157.97 | 148.37 | 79,025 |
| 2026-08-11 | 155.50 | 163.00 | 155.50 | 159.23 | 149.55 | 100,610 |
| 2026-08-10 | 152.00 | 156.49 | 152.00 | 154.55 | 145.16 | 59,900 |
| 2026-08-07 | 151.99 | 152.50 | 150.00 | 151.80 | 142.58 | 32,625 |
| 2026-08-06 | 151.70 | 152.80 | 149.70 | 150.84 | 141.67 | 50,319 |
| 2026-08-05 | 151.70 | 151.70 | 150.01 | 150.27 | 141.14 | 26,790 |
| 2026-08-04 | 149.21 | 152.00 | 148.67 | 150.28 | 141.15 | 76,023 |
| 2026-08-03 | 152.90 | 152.90 | 148.03 | 149.21 | 140.14 | 54,745 |
| 2026-07-31 | 152.00 | 154.50 | 149.49 | 149.81 | 140.71 | 127,656 |
| 2026-07-30 | 142.50 | 155.22 | 141.62 | 151.37 | 142.17 | 110,390 |
| 2026-07-29 | 142.00 | 144.45 | 140.51 | 142.02 | 133.39 | 6,480 |
| 2026-07-28 | 144.26 | 145.71 | 142.00 | 142.26 | 133.62 | 15,796 |
| 2026-07-27 | 145.33 | 145.98 | 143.00 | 144.26 | 135.49 | 12,406 |
| 2026-07-24 | 140.00 | 143.00 | 138.88 | 142.85 | 134.17 | 7,490 |
Page 1 of 5 · 249 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.