Secure Logistics Gro historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 19.600 | 20.990 | 19.600 | 20.750 | 20.750 | 5,489,362 |
| 2025-10-30 | 19.780 | 19.840 | 19.110 | 19.440 | 19.440 | 1,201,189 |
| 2025-10-29 | 19.550 | 19.950 | 19.280 | 19.450 | 19.450 | 2,109,873 |
| 2025-10-28 | 20.600 | 20.990 | 19.600 | 19.900 | 19.900 | 3,373,009 |
| 2025-10-27 | 21.610 | 21.610 | 20.600 | 20.680 | 20.680 | 3,535,637 |
| 2025-10-24 | 21.800 | 22.700 | 21.510 | 21.640 | 21.640 | 6,481,803 |
| 2025-10-23 | 21.200 | 22.300 | 20.820 | 21.620 | 21.620 | 12,314,667 |
| 2025-10-22 | 21.000 | 21.200 | 20.650 | 21.070 | 21.070 | 2,344,104 |
| 2025-10-21 | 21.500 | 21.500 | 20.600 | 20.900 | 20.900 | 2,740,285 |
| 2025-10-20 | 20.770 | 21.240 | 20.350 | 20.990 | 20.990 | 3,530,768 |
| 2025-10-17 | 20.800 | 21.030 | 20.200 | 20.490 | 20.490 | 3,578,205 |
| 2025-10-16 | 21.510 | 21.800 | 20.700 | 20.800 | 20.800 | 5,080,342 |
| 2025-10-15 | 21.500 | 22.220 | 21.250 | 21.390 | 21.390 | 5,929,437 |
| 2025-10-14 | 20.520 | 21.450 | 20.520 | 21.240 | 21.240 | 6,174,665 |
| 2025-10-13 | 20.950 | 21.650 | 19.900 | 20.080 | 20.080 | 4,969,424 |
| 2025-10-10 | 21.020 | 22.350 | 20.630 | 21.370 | 21.370 | 11,162,064 |
| 2025-10-09 | 21.260 | 21.770 | 21.050 | 21.190 | 21.190 | 9,555,101 |
| 2025-10-08 | 21.750 | 22.500 | 21.000 | 21.180 | 21.180 | 11,046,124 |
| 2025-10-07 | 22.650 | 23.300 | 21.360 | 21.660 | 21.660 | 9,194,263 |
| 2025-10-06 | 23.500 | 23.550 | 21.630 | 22.270 | 22.270 | 8,815,340 |
| 2025-10-03 | 26.000 | 26.490 | 22.500 | 23.380 | 23.380 | 37,316,827 |
| 2025-10-02 | 24.000 | 25.750 | 24.000 | 24.900 | 24.900 | 29,878,129 |
| 2025-10-01 | 23.200 | 25.420 | 23.020 | 23.660 | 23.660 | 30,474,045 |
| 2025-09-30 | 23.390 | 24.150 | 22.710 | 23.110 | 23.110 | 9,801,223 |
| 2025-09-29 | 25.000 | 25.000 | 22.900 | 23.100 | 23.100 | 12,550,930 |
| 2025-09-26 | 25.000 | 26.500 | 24.600 | 24.820 | 24.820 | 23,733,712 |
| 2025-09-25 | 23.700 | 25.890 | 23.510 | 25.130 | 25.130 | 36,116,890 |
| 2025-09-24 | 22.500 | 24.400 | 22.500 | 23.580 | 23.580 | 28,451,023 |
| 2025-09-23 | 25.310 | 25.310 | 22.660 | 23.460 | 23.460 | 32,684,090 |
| 2025-09-22 | 20.920 | 23.010 | 20.810 | 23.010 | 23.010 | 19,120,350 |
| 2025-09-19 | 20.750 | 22.100 | 20.750 | 20.920 | 20.920 | 8,041,792 |
| 2025-09-18 | 21.310 | 21.400 | 20.600 | 20.700 | 20.700 | 4,115,192 |
| 2025-09-17 | 20.580 | 21.400 | 20.290 | 20.860 | 20.860 | 5,656,808 |
| 2025-09-16 | 20.230 | 21.250 | 20.050 | 20.260 | 20.260 | 5,291,342 |
| 2025-09-15 | 20.900 | 21.100 | 20.100 | 20.230 | 20.230 | 5,814,686 |
| 2025-09-12 | 22.500 | 22.500 | 20.850 | 20.980 | 20.980 | 16,371,359 |
| 2025-09-11 | 19.320 | 21.100 | 19.250 | 21.100 | 21.100 | 10,224,170 |
| 2025-09-10 | 18.500 | 19.670 | 18.340 | 19.180 | 19.180 | 7,587,572 |
| 2025-09-09 | 18.920 | 18.960 | 18.380 | 18.570 | 18.570 | 2,047,170 |
| 2025-09-08 | 19.310 | 19.360 | 18.700 | 18.920 | 18.920 | 5,211,288 |
| 2025-09-05 | 19.010 | 19.990 | 19.010 | 19.240 | 19.240 | 13,603,862 |
| 2025-09-04 | 18.390 | 19.200 | 18.020 | 18.830 | 18.830 | 12,351,509 |
| 2025-09-03 | 17.850 | 18.690 | 17.800 | 18.210 | 18.210 | 4,943,950 |
| 2025-09-02 | 18.400 | 18.500 | 17.780 | 17.830 | 17.830 | 3,067,257 |
| 2025-09-01 | 18.050 | 18.690 | 17.810 | 18.190 | 18.190 | 5,091,643 |
| 2025-08-29 | 17.910 | 18.350 | 17.710 | 17.790 | 17.790 | 4,564,605 |
| 2025-08-28 | 17.560 | 17.990 | 17.520 | 17.910 | 17.910 | 3,601,044 |
| 2025-08-27 | 17.850 | 18.000 | 17.350 | 17.470 | 17.470 | 4,462,830 |
| 2025-08-26 | 18.500 | 18.600 | 17.710 | 17.800 | 17.800 | 8,917,747 |
| 2025-08-25 | 18.250 | 19.350 | 17.800 | 18.420 | 18.420 | 32,587,400 |
| 2025-08-22 | 16.570 | 17.970 | 16.500 | 17.790 | 17.790 | 21,625,188 |
| 2025-08-21 | 16.800 | 16.950 | 16.320 | 16.570 | 16.570 | 3,100,721 |
| 2025-08-20 | 16.950 | 17.290 | 16.650 | 16.700 | 16.700 | 6,366,220 |
| 2025-08-19 | 16.750 | 16.760 | 16.450 | 16.470 | 16.470 | 1,354,591 |
| 2025-08-18 | 16.220 | 16.800 | 16.220 | 16.630 | 16.630 | 2,031,135 |
| 2025-08-15 | 16.220 | 16.300 | 16.120 | 16.270 | 16.270 | 517,807 |
| 2025-08-13 | 16.100 | 16.270 | 16.000 | 16.050 | 16.050 | 774,861 |
| 2025-08-12 | 16.100 | 16.200 | 16.000 | 16.050 | 16.050 | 502,685 |
| 2025-08-11 | 16.150 | 16.250 | 15.900 | 16.070 | 16.070 | 344,258 |
| 2025-08-08 | 16.240 | 16.370 | 15.900 | 16.230 | 16.230 | 699,590 |
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.