Secure Logistics Gro historical data
| 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 |
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.