Secure Logistics Gro historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	15.660	15.760	15.200	15.290	15.290	963,977
2026-04-22	15.870	15.940	15.600	15.660	15.660	426,447
2026-04-21	15.850	16.150	15.800	15.930	15.930	699,703
2026-04-20	16.700	16.700	15.460	15.820	15.820	3,589,539
2026-04-17	16.970	16.970	16.550	16.740	16.740	1,148,200
2026-04-16	16.700	16.850	16.200	16.530	16.530	1,706,067
2026-04-15	16.350	17.240	16.350	16.460	16.460	4,215,830
2026-04-14	15.700	16.150	15.510	16.050	16.050	2,194,226
2026-04-13	15.500	15.900	15.100	15.220	15.220	787,178
2026-04-10	15.180	16.300	15.080	16.210	16.210	3,181,972
2026-04-09	15.200	15.480	14.800	14.940	14.940	1,253,557
2026-04-08	15.200	15.220	14.600	15.220	15.220	2,426,528
2026-04-07	13.980	13.980	13.600	13.840	13.840	304,024
2026-04-06	13.750	13.990	13.630	13.800	13.800	319,254
2026-04-03	13.030	14.200	13.030	13.690	13.690	1,186,595
2026-04-02	14.000	14.380	13.610	14.150	14.150	711,324
2026-04-01	14.590	14.980	14.400	14.630	14.630	861,401
2026-03-31	13.910	14.750	13.700	14.260	14.260	1,385,248
2026-03-30	14.000	14.200	13.000	13.860	13.860	962,439
2026-03-27	14.960	15.350	14.100	14.190	14.190	1,515,345
2026-03-26	15.440	15.440	14.880	14.920	14.920	1,500,917
2026-03-25	14.990	15.550	14.960	15.460	15.460	2,766,119
2026-03-24	15.020	15.200	14.390	14.740	14.740	784,291
2026-03-19	14.740	14.740	14.200	14.470	14.470	397,125
2026-03-18	15.000	15.300	14.760	14.810	14.810	1,860,561
2026-03-17	15.000	15.400	14.850	14.910	14.910	434,985
2026-03-16	15.640	15.940	14.910	14.980	14.980	579,061
2026-03-13	14.800	16.000	14.500	15.650	15.650	1,095,287
2026-03-12	15.450	15.650	14.520	14.760	14.760	2,178,220
2026-03-11	15.670	16.290	15.410	15.660	15.660	926,951
2026-03-10	15.800	16.200	15.210	15.670	15.670	908,311
2026-03-09	14.820	15.250	14.820	14.820	14.820	617,921
2026-03-06	17.100	17.200	16.250	16.470	16.470	392,918
2026-03-05	16.290	17.140	16.140	16.990	16.990	1,624,219
2026-03-04	16.290	16.400	15.800	16.230	16.230	726,977
2026-03-03	17.100	17.400	15.630	16.290	16.290	3,563,543
2026-03-02	17.500	18.000	17.370	17.370	17.370	2,084,267
2026-02-27	19.010	19.600	18.610	19.300	19.300	572,856
2026-02-26	18.340	19.550	17.960	19.400	19.400	2,201,064
2026-02-25	18.990	19.000	18.010	18.310	18.310	662,505
2026-02-24	19.150	20.250	18.000	18.770	18.770	1,541,641
2026-02-23	20.340	20.340	19.000	19.080	19.080	874,537
2026-02-20	20.150	20.490	19.260	20.360	20.360	1,272,748
2026-02-19	21.010	21.400	19.550	20.000	20.000	1,606,301
2026-02-18	19.800	21.470	19.800	21.390	21.390	6,822,819
2026-02-17	19.480	19.800	19.000	19.520	19.520	1,705,494
2026-02-16	20.350	20.800	19.100	19.280	19.280	2,189,862
2026-02-13	20.180	20.990	19.520	20.650	20.650	821,107
2026-02-12	20.530	20.660	19.800	20.200	20.200	1,857,389
2026-02-11	20.600	20.840	20.260	20.500	20.500	1,210,516
2026-02-10	20.900	21.150	20.150	20.400	20.400	1,173,181
2026-02-09	21.800	22.060	20.600	20.820	20.820	2,899,427
2026-02-06	20.990	21.850	20.990	21.720	21.720	5,674,277
2026-02-04	20.670	21.350	20.540	21.200	21.200	4,144,880
2026-02-03	20.200	20.950	20.200	20.530	20.530	1,653,828
2026-02-02	20.110	20.300	20.000	20.150	20.150	470,375
2026-01-30	20.000	20.420	19.560	20.070	20.070	1,408,745
2026-01-29	20.500	20.790	19.110	19.850	19.850	1,790,108
2026-01-28	20.500	20.800	20.250	20.360	20.360	1,443,412
2026-01-27	20.550	20.550	20.010	20.330	20.330	1,017,749

← NewerPage 3 of 11 · 620 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.