Secure Logistics Gro historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	14.870	15.200	14.100	14.290	14.290	1,119,247
2026-10-16	15.450	15.500	14.820	14.880	14.880	740,998
2026-10-15	15.310	15.950	14.700	15.450	15.450	6,284,377
2026-10-14	14.600	15.480	14.160	14.990	14.990	2,333,121
2026-10-13	14.970	15.600	14.250	14.600	14.600	6,656,538
2026-10-12	13.190	14.500	13.000	14.500	14.500	4,829,649
2026-10-09	13.100	13.250	13.090	13.180	13.180	263,890
2026-10-08	13.400	13.530	13.020	13.070	13.070	405,534
2026-10-07	13.350	13.500	13.150	13.300	13.300	462,786
2026-10-06	12.990	13.330	12.880	13.240	13.240	564,807
2026-10-05	13.630	13.630	13.000	13.060	13.060	920,560
2026-10-02	13.600	13.750	13.500	13.610	13.610	341,913
2026-10-01	13.930	14.040	13.600	13.690	13.690	316,152
2026-09-30	14.000	14.180	13.850	13.910	13.910	308,330
2026-09-29	13.950	14.190	13.850	13.940	13.940	895,672
2026-09-28	14.210	14.250	13.940	14.010	14.010	641,507
2026-09-25	14.250	14.470	14.070	14.180	14.180	836,930
2026-09-24	14.500	14.800	14.100	14.550	14.550	1,451,763
2026-09-23	14.510	14.750	14.330	14.440	14.440	1,000,279
2026-09-22	14.440	14.700	14.310	14.420	14.420	1,540,118
2026-09-21	14.410	14.550	14.250	14.350	14.350	1,683,391
2026-09-18	13.990	14.250	13.850	14.070	14.070	1,733,053
2026-09-17	13.630	14.050	13.500	13.850	13.850	1,738,963
2026-09-16	13.440	13.750	13.320	13.450	13.450	1,330,369
2026-09-15	13.460	13.680	13.400	13.470	13.470	1,502,430
2026-09-14	13.980	13.980	13.300	13.380	13.380	2,939,173
2026-09-11	13.890	14.600	13.000	14.190	14.190	3,717,023
2026-09-10	14.750	14.790	13.900	14.090	14.090	815,346
2026-09-09	14.900	15.000	14.530	14.730	14.730	945,510
2026-09-08	15.310	15.360	14.750	14.870	14.870	1,809,736
2026-09-07	15.200	15.600	15.190	15.240	15.240	1,247,394
2026-09-04	15.490	15.490	15.020	15.170	15.170	937,355
2026-09-03	15.300	15.740	15.160	15.290	15.290	1,958,193
2026-09-02	15.300	15.400	15.110	15.140	15.140	690,619
2026-09-01	15.480	15.620	15.070	15.440	15.440	2,414,633
2026-08-31	15.000	15.320	14.900	15.070	15.070	1,600,706
2026-08-28	15.220	15.220	14.900	14.970	14.970	1,593,643
2026-08-27	15.380	15.530	15.000	15.110	15.110	1,347,215
2026-08-25	15.390	15.390	15.150	15.240	15.240	813,210
2026-08-24	15.390	15.390	15.120	15.150	15.150	982,256
2026-08-21	15.700	15.750	15.060	15.260	15.260	4,012,440
2026-08-20	15.350	16.050	15.350	15.510	15.510	3,111,592
2026-08-19	15.650	15.790	15.260	15.330	15.330	1,212,968
2026-08-18	15.960	15.960	15.620	15.680	15.680	1,168,673
2026-08-17	16.190	16.290	15.900	15.950	15.950	2,087,693
2026-08-13	16.790	16.880	15.960	16.050	16.050	4,187,175
2026-08-12	17.190	17.190	16.180	16.460	16.460	8,359,333
2026-08-11	16.710	18.200	16.300	17.250	17.250	8,805,649
2026-08-10	17.670	17.900	16.900	16.960	16.960	9,132,339
2026-08-07	16.290	17.680	15.960	17.680	17.680	10,481,454
2026-08-06	16.000	16.440	15.770	16.070	16.070	940,127
2026-08-05	15.900	16.200	15.690	16.050	16.050	1,087,384
2026-08-04	15.880	15.930	15.500	15.580	15.580	424,401
2026-08-03	15.970	15.970	15.550	15.820	15.820	878,152
2026-07-31	15.800	16.000	15.200	15.370	15.370	1,239,448
2026-07-30	15.470	15.900	15.470	15.650	15.650	363,735
2026-07-29	15.710	15.750	15.520	15.650	15.650	337,898
2026-07-28	16.100	16.300	15.800	15.900	15.900	1,026,086
2026-07-27	15.990	16.150	15.620	16.030	16.030	1,566,187
2026-07-24	15.010	15.400	14.820	15.170	15.170	548,443

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.