Secure Logistics Gro historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	15.010	15.400	14.820	15.170	15.170	548,443
2026-07-23	15.850	16.100	15.000	15.090	15.090	2,492,816
2026-07-22	16.100	16.150	15.850	15.910	15.910	664,497
2026-07-21	16.450	16.540	16.100	16.200	16.200	804,824
2026-07-20	16.290	16.290	15.700	16.090	16.090	1,342,127
2026-07-17	16.500	16.780	16.210	16.310	16.310	1,191,532
2026-07-16	16.450	16.850	16.340	16.480	16.480	3,595,419
2026-07-15	15.810	17.000	15.810	16.330	16.330	4,446,102
2026-07-14	16.650	16.770	15.700	15.830	15.830	4,126,387
2026-07-13	17.180	17.300	16.900	17.040	17.040	1,321,686
2026-07-10	17.600	18.000	17.500	17.590	17.590	2,063,719
2026-07-09	16.900	17.480	16.550	17.350	17.350	2,447,565
2026-07-08	17.760	17.900	16.500	16.920	16.920	2,790,248
2026-07-07	18.250	18.250	17.800	17.910	17.910	2,185,477
2026-07-06	18.500	18.700	18.200	18.230	18.230	4,636,475
2026-07-03	18.240	19.430	17.650	18.430	18.430	26,707,486
2026-07-02	16.860	18.340	16.530	18.200	18.200	13,350,631
2026-07-01	16.600	17.160	16.400	16.780	16.780	3,941,734
2026-06-30	15.990	16.690	15.910	16.410	16.410	1,951,655
2026-06-29	15.980	16.200	15.670	15.790	15.790	872,266
2026-06-24	15.990	16.380	15.830	16.000	16.000	1,620,065
2026-06-23	16.390	16.550	15.610	15.990	15.990	1,065,043
2026-06-22	16.740	16.950	16.320	16.390	16.390	641,639
2026-06-19	16.900	17.210	16.350	16.510	16.510	2,393,610
2026-06-18	16.580	17.150	16.580	16.880	16.880	2,117,274
2026-06-17	16.640	16.920	16.000	16.400	16.400	1,307,676
2026-06-16	15.940	16.990	15.940	16.480	16.480	6,451,705
2026-06-15	16.000	16.100	15.700	15.880	15.880	1,590,095
2026-06-12	15.270	15.710	15.270	15.490	15.490	652,088
2026-06-11	15.300	15.500	15.040	15.220	15.220	422,807
2026-06-10	15.450	15.620	15.300	15.370	15.370	554,842
2026-06-09	15.250	15.580	15.210	15.480	15.480	808,331
2026-06-08	15.300	15.450	14.950	15.100	15.100	881,204
2026-06-05	15.610	16.180	15.600	15.650	15.650	4,113,405
2026-06-04	14.990	15.200	14.900	15.080	15.080	665,887
2026-06-03	14.850	15.280	14.740	14.810	14.810	777,923
2026-06-02	14.940	15.000	14.720	14.850	14.850	274,583
2026-06-01	15.090	15.160	14.750	14.890	14.890	412,059
2026-05-29	14.700	15.280	14.700	15.080	15.080	219,965
2026-05-25	15.400	15.400	15.040	15.210	15.210	352,210
2026-05-22	15.200	15.250	14.810	14.910	14.910	385,687
2026-05-21	14.790	15.300	14.790	15.120	15.120	926,841
2026-05-20	14.840	14.840	14.400	14.600	14.600	363,922
2026-05-19	14.780	14.890	14.460	14.500	14.500	467,143
2026-05-18	15.080	15.080	14.530	14.550	14.550	346,819
2026-05-15	15.000	15.110	14.700	14.890	14.890	515,804
2026-05-14	15.210	15.400	14.810	14.970	14.970	670,972
2026-05-13	15.600	15.650	15.100	15.150	15.150	602,918
2026-05-12	16.000	16.250	15.450	15.540	15.540	1,682,716
2026-05-11	15.000	16.100	15.000	15.880	15.880	2,622,074
2026-05-08	14.800	15.590	14.710	15.350	15.350	1,828,478
2026-05-07	15.210	15.330	14.900	14.980	14.980	1,880,896
2026-05-06	14.370	14.970	14.370	14.820	14.820	1,150,037
2026-05-05	14.010	14.370	14.000	14.150	14.150	359,659
2026-05-04	13.650	14.590	13.650	14.250	14.250	474,582
2026-04-30	14.410	14.570	13.600	13.960	13.960	1,375,121
2026-04-29	15.100	15.300	14.450	14.620	14.620	1,519,727
2026-04-28	15.010	15.390	14.800	15.020	15.020	1,769,501
2026-04-27	14.900	15.490	14.900	15.120	15.120	435,389
2026-04-24	15.200	15.400	14.700	15.150	15.150	993,688

← NewerPage 2 of 3 · 124 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.