Secure Logistics Gro historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	21.100	21.190	20.450	20.540	20.540	1,599,375
2026-01-23	21.300	21.300	20.820	21.020	21.020	1,631,844
2026-01-22	21.250	21.550	20.980	21.040	21.040	1,539,225
2026-01-21	21.820	21.930	21.000	21.150	21.150	4,095,878
2026-01-20	22.000	22.450	21.570	21.710	21.710	7,245,933
2026-01-19	21.800	22.250	21.120	21.730	21.730	6,702,046
2026-01-16	21.300	21.990	21.300	21.510	21.510	3,710,581
2026-01-15	20.900	21.800	20.700	21.120	21.120	4,470,279
2026-01-14	21.750	21.940	20.800	20.930	20.930	2,996,793
2026-01-13	22.300	22.350	21.550	21.670	21.670	5,660,767
2026-01-12	21.110	22.900	21.010	22.060	22.060	18,069,670
2026-01-09	21.750	21.970	21.120	21.210	21.210	3,569,966
2026-01-08	22.190	22.300	21.350	21.510	21.510	5,330,824
2026-01-07	22.250	22.910	21.950	22.190	22.190	6,051,941
2026-01-06	22.400	22.590	21.740	22.160	22.160	6,364,398
2026-01-05	22.200	23.160	22.000	22.370	22.370	13,375,590
2026-01-02	22.200	22.880	21.950	22.040	22.040	5,350,716
2026-01-01	23.490	23.790	22.000	22.130	22.130	28,009,750
2025-12-31	21.210	23.190	21.210	23.190	23.190	26,016,067
2025-12-30	21.010	21.440	20.950	21.080	21.080	3,665,100
2025-12-29	20.350	21.440	20.250	20.870	20.870	4,994,056
2025-12-26	20.460	20.970	20.200	20.290	20.290	1,627,022
2025-12-24	20.900	20.900	20.270	20.460	20.460	795,180
2025-12-23	20.400	20.990	20.300	20.460	20.460	977,678
2025-12-22	20.750	20.850	20.310	20.440	20.440	1,145,301
2025-12-19	21.200	21.300	20.730	20.790	20.790	1,373,006
2025-12-18	21.480	21.750	21.100	21.170	21.170	2,486,985
2025-12-17	21.950	21.990	21.330	21.480	21.480	3,316,001
2025-12-16	21.250	22.700	21.220	21.810	21.810	16,524,830
2025-12-15	21.550	21.650	21.020	21.160	21.160	3,020,701
2025-12-12	21.050	21.790	21.050	21.220	21.220	10,838,142
2025-12-11	20.220	21.200	20.000	20.880	20.880	7,437,876
2025-12-10	20.430	20.500	20.100	20.210	20.210	2,499,996
2025-12-09	20.500	20.800	20.130	20.200	20.200	2,659,344
2025-12-08	20.310	20.650	20.200	20.320	20.320	2,081,776
2025-12-05	20.450	20.450	20.030	20.180	20.180	680,855
2025-12-04	20.550	20.600	19.610	20.090	20.090	1,751,375
2025-12-03	20.560	20.880	20.300	20.520	20.520	1,174,777
2025-12-02	20.610	21.490	20.410	20.560	20.560	11,014,520
2025-12-01	19.800	20.380	19.560	20.170	20.170	2,550,102
2025-11-28	19.640	20.090	19.600	19.650	19.650	1,459,284
2025-11-27	19.850	19.850	19.300	19.640	19.640	734,099
2025-11-26	20.100	20.190	19.400	19.580	19.580	1,221,596
2025-11-25	19.290	20.400	19.000	19.850	19.850	4,967,177
2025-11-24	19.290	19.450	19.000	19.160	19.160	573,637
2025-11-21	19.420	19.570	19.200	19.280	19.280	779,128
2025-11-20	19.700	19.730	19.300	19.380	19.380	668,590
2025-11-19	19.750	19.900	19.400	19.480	19.480	1,380,174
2025-11-18	20.010	20.400	19.630	19.810	19.810	1,937,570
2025-11-17	19.500	21.000	19.410	19.930	19.930	6,721,762
2025-11-14	19.140	19.800	19.000	19.410	19.410	1,991,056
2025-11-13	18.700	19.100	18.460	18.990	18.990	1,238,981
2025-11-12	19.250	19.340	18.610	18.720	18.720	1,074,902
2025-11-11	19.610	19.770	19.100	19.170	19.170	1,637,283
2025-11-10	19.900	19.900	19.450	19.790	19.790	1,168,916
2025-11-07	19.560	20.300	19.270	19.740	19.740	2,857,985
2025-11-06	19.800	19.970	19.450	19.560	19.560	1,916,240
2025-11-05	20.190	20.300	19.720	19.860	19.860	1,231,681
2025-11-04	20.550	20.680	19.750	20.110	20.110	1,767,006
2025-11-03	20.900	21.130	20.380	20.560	20.560	2,809,488

← NewerPage 4 of 5 · 250 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.