Secure Logistics Gro historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 9.360 | 9.550 | 9.100 | 9.160 | 9.160 | 329,179 |
| 2024-08-21 | 9.250 | 9.450 | 9.210 | 9.270 | 9.270 | 333,743 |
| 2024-08-20 | 9.250 | 9.370 | 9.150 | 9.240 | 9.240 | 446,202 |
| 2024-08-19 | 9.530 | 9.590 | 9.100 | 9.260 | 9.260 | 446,814 |
| 2024-08-16 | 8.800 | 9.720 | 8.800 | 9.530 | 9.530 | 2,485,274 |
| 2024-08-15 | 8.900 | 9.160 | 8.800 | 8.860 | 8.860 | 1,368,063 |
| 2024-08-13 | 8.850 | 8.920 | 8.770 | 8.800 | 8.800 | 343,577 |
| 2024-08-12 | 9.340 | 9.400 | 8.820 | 8.870 | 8.870 | 446,035 |
| 2024-08-09 | 9.500 | 9.800 | 9.200 | 9.340 | 9.340 | 1,447,822 |
| 2024-08-08 | 8.640 | 9.500 | 8.520 | 9.410 | 9.410 | 3,711,387 |
| 2024-08-07 | 8.470 | 8.650 | 8.330 | 8.530 | 8.530 | 161,126 |
| 2024-08-06 | 8.550 | 8.750 | 8.060 | 8.540 | 8.540 | 1,144,896 |
| 2024-08-05 | 8.870 | 8.870 | 8.410 | 8.480 | 8.480 | 5,931,008 |
| 2024-08-02 | 9.100 | 9.400 | 8.550 | 8.820 | 8.820 | 4,138,931 |
| 2024-08-01 | 9.240 | 9.280 | 8.800 | 8.960 | 8.960 | 441,285 |
| 2024-07-31 | 9.240 | 9.240 | 8.960 | 9.100 | 9.100 | 1,159,938 |
| 2024-07-30 | 9.350 | 9.350 | 9.000 | 9.100 | 9.100 | 868,681 |
| 2024-07-29 | 9.150 | 9.380 | 9.000 | 9.290 | 9.290 | 1,881,878 |
| 2024-07-26 | 9.490 | 9.640 | 9.070 | 9.220 | 9.220 | 1,106,018 |
| 2024-07-25 | 9.780 | 9.800 | 9.410 | 9.480 | 9.480 | 1,927,430 |
| 2024-07-24 | 9.340 | 9.950 | 9.250 | 9.600 | 9.600 | 7,549,549 |
| 2024-07-23 | 9.290 | 9.450 | 8.990 | 9.220 | 9.220 | 2,186,449 |
| 2024-07-22 | 9.200 | 9.380 | 8.910 | 9.060 | 9.060 | 2,664,408 |
| 2024-07-19 | 9.500 | 9.500 | 8.900 | 9.150 | 9.150 | 1,209,904 |
| 2024-07-18 | 9.530 | 9.600 | 9.300 | 9.320 | 9.320 | 1,005,858 |
| 2024-07-15 | 9.610 | 10.140 | 9.350 | 9.450 | 9.450 | 3,149,522 |
| 2024-07-12 | 9.120 | 9.600 | 9.050 | 9.360 | 9.360 | 2,272,180 |
| 2024-07-11 | 8.940 | 9.460 | 8.780 | 9.160 | 9.160 | 3,898,714 |
| 2024-07-10 | 8.670 | 9.270 | 8.600 | 8.720 | 8.720 | 2,253,807 |
| 2024-07-09 | 8.740 | 8.800 | 8.580 | 8.680 | 8.680 | 257,733 |
| 2024-07-08 | 8.680 | 8.800 | 8.560 | 8.620 | 8.620 | 199,088 |
| 2024-07-05 | 8.570 | 8.700 | 8.550 | 8.600 | 8.600 | 77,233 |
| 2024-07-04 | 8.560 | 8.850 | 8.500 | 8.590 | 8.590 | 584,230 |
| 2024-07-03 | 8.690 | 8.690 | 8.570 | 8.620 | 8.620 | 96,377 |
| 2024-07-02 | 8.680 | 8.720 | 8.570 | 8.660 | 8.660 | 738,445 |
| 2024-07-01 | 8.520 | 8.680 | 8.470 | 8.640 | 8.640 | 190,214 |
| 2024-06-28 | 8.660 | 8.670 | 8.500 | 8.520 | 8.520 | 119,703 |
| 2024-06-27 | 8.410 | 8.680 | 8.400 | 8.580 | 8.580 | 39,986 |
| 2024-06-26 | 8.600 | 8.780 | 8.450 | 8.490 | 8.490 | 282,452 |
| 2024-06-25 | 8.600 | 8.940 | 8.550 | 8.620 | 8.620 | 2,002,747 |
| 2024-06-24 | 8.540 | 8.700 | 8.490 | 8.560 | 8.560 | 1,812,732 |
| 2024-06-21 | 8.790 | 8.850 | 8.530 | 8.590 | 8.590 | 149,658 |
| 2024-06-20 | 8.550 | 8.900 | 8.550 | 8.650 | 8.650 | 315,139 |
| 2024-06-14 | 8.850 | 8.850 | 8.400 | 8.470 | 8.470 | 420,390 |
| 2024-06-13 | 8.500 | 8.880 | 8.500 | 8.550 | 8.550 | 1,213,626 |
| 2024-06-12 | 8.690 | 8.790 | 8.610 | 8.640 | 8.640 | 151,319 |
| 2024-06-11 | 8.890 | 8.890 | 8.550 | 8.610 | 8.610 | 84,483 |
| 2024-06-10 | 8.880 | 8.880 | 8.710 | 8.730 | 8.730 | 63,846 |
| 2024-06-07 | 9.010 | 9.010 | 8.700 | 8.830 | 8.830 | 208,473 |
| 2024-06-06 | 8.890 | 9.450 | 8.720 | 8.950 | 8.950 | 1,878,870 |
| 2024-06-05 | 8.690 | 8.930 | 8.660 | 8.890 | 8.890 | 280,548 |
| 2024-06-04 | 8.780 | 8.810 | 8.500 | 8.750 | 8.750 | 2,083,345 |
| 2024-06-03 | 9.000 | 9.000 | 8.650 | 8.950 | 8.950 | 266,375 |
| 2024-05-31 | 9.080 | 9.100 | 8.700 | 8.880 | 8.880 | 117,141 |
| 2024-05-30 | 8.800 | 9.050 | 8.790 | 8.940 | 8.940 | 224,411 |
| 2024-05-29 | 8.950 | 8.950 | 8.700 | 8.810 | 8.810 | 321,906 |
| 2024-05-27 | 9.100 | 9.140 | 8.900 | 8.960 | 8.960 | 918,363 |
| 2024-05-24 | 9.520 | 9.650 | 9.160 | 9.230 | 9.230 | 1,780,981 |
| 2024-05-23 | 8.700 | 9.570 | 8.690 | 9.410 | 9.410 | 4,677,385 |
| 2024-05-22 | 8.620 | 8.970 | 8.300 | 8.620 | 8.620 | 802,613 |
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.