Secure Logistics Gro historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 16.250 | 16.500 | 16.100 | 16.270 | 16.270 | 1,123,225 |
| 2025-08-06 | 16.440 | 16.500 | 16.100 | 16.230 | 16.230 | 866,952 |
| 2025-08-05 | 16.400 | 16.550 | 16.250 | 16.310 | 16.310 | 1,293,719 |
| 2025-08-04 | 17.000 | 17.170 | 16.260 | 16.410 | 16.410 | 1,758,754 |
| 2025-08-01 | 16.110 | 17.040 | 16.110 | 16.920 | 16.920 | 5,788,064 |
| 2025-07-31 | 15.690 | 16.150 | 15.550 | 15.990 | 15.990 | 2,776,712 |
| 2025-07-30 | 15.900 | 16.100 | 15.400 | 15.530 | 15.530 | 2,225,225 |
| 2025-07-29 | 16.300 | 16.380 | 15.900 | 15.990 | 15.990 | 1,419,905 |
| 2025-07-28 | 16.200 | 16.450 | 15.980 | 16.230 | 16.230 | 1,337,178 |
| 2025-07-25 | 16.400 | 16.490 | 16.000 | 16.100 | 16.100 | 1,257,397 |
| 2025-07-24 | 16.560 | 16.950 | 16.300 | 16.440 | 16.440 | 807,579 |
| 2025-07-23 | 16.500 | 16.750 | 16.400 | 16.440 | 16.440 | 829,346 |
| 2025-07-22 | 16.410 | 16.650 | 16.260 | 16.520 | 16.520 | 345,709 |
| 2025-07-21 | 16.800 | 16.840 | 16.250 | 16.400 | 16.400 | 1,118,025 |
| 2025-07-18 | 17.130 | 17.220 | 16.700 | 16.720 | 16.720 | 1,368,930 |
| 2025-07-17 | 16.920 | 17.450 | 16.700 | 17.080 | 17.080 | 4,622,867 |
| 2025-07-16 | 16.690 | 17.170 | 16.520 | 16.760 | 16.760 | 1,655,138 |
| 2025-07-15 | 17.020 | 17.110 | 16.620 | 16.690 | 16.690 | 1,970,131 |
| 2025-07-14 | 17.250 | 17.500 | 16.950 | 17.000 | 17.000 | 2,058,107 |
| 2025-07-11 | 17.550 | 17.750 | 17.000 | 17.190 | 17.190 | 2,206,900 |
| 2025-07-10 | 17.390 | 18.400 | 17.350 | 17.480 | 17.480 | 16,386,212 |
| 2025-07-09 | 16.800 | 17.640 | 16.750 | 17.070 | 17.070 | 6,947,556 |
| 2025-07-08 | 17.070 | 17.210 | 16.800 | 16.880 | 16.880 | 1,787,811 |
| 2025-07-07 | 17.230 | 17.430 | 17.000 | 17.080 | 17.080 | 3,640,728 |
| 2025-07-04 | 16.820 | 17.400 | 16.710 | 17.220 | 17.220 | 4,221,302 |
| 2025-07-03 | 17.000 | 17.350 | 16.700 | 16.790 | 16.790 | 2,455,468 |
| 2025-07-02 | 17.130 | 17.550 | 16.900 | 16.960 | 16.960 | 3,021,993 |
| 2025-07-01 | 17.530 | 17.700 | 17.010 | 17.080 | 17.080 | 2,476,622 |
| 2025-06-30 | 17.010 | 18.150 | 16.760 | 17.530 | 17.530 | 6,372,371 |
| 2025-06-27 | 17.240 | 17.680 | 16.850 | 16.940 | 16.940 | 3,763,893 |
| 2025-06-26 | 17.720 | 17.720 | 16.980 | 17.250 | 17.250 | 4,255,487 |
| 2025-06-25 | 17.100 | 18.000 | 17.020 | 17.720 | 17.720 | 12,502,962 |
| 2025-06-24 | 15.750 | 16.490 | 15.500 | 16.490 | 16.490 | 7,484,486 |
| 2025-06-23 | 16.000 | 16.790 | 14.850 | 14.990 | 14.990 | 7,750,164 |
| 2025-06-20 | 16.790 | 17.480 | 16.250 | 16.500 | 16.500 | 5,750,819 |
| 2025-06-19 | 17.250 | 18.200 | 16.400 | 16.740 | 16.740 | 14,234,067 |
| 2025-06-18 | 18.100 | 18.970 | 16.500 | 16.860 | 16.860 | 18,184,300 |
| 2025-06-17 | 17.500 | 17.740 | 17.100 | 17.740 | 17.740 | 20,663,641 |
| 2025-06-16 | 14.660 | 16.130 | 14.550 | 16.130 | 16.130 | 7,946,220 |
| 2025-06-13 | 14.900 | 14.900 | 14.300 | 14.660 | 14.660 | 1,086,864 |
| 2025-06-12 | 15.180 | 15.280 | 14.750 | 14.890 | 14.890 | 1,405,872 |
| 2025-06-11 | 15.400 | 15.400 | 15.030 | 15.110 | 15.110 | 599,528 |
| 2025-06-10 | 15.070 | 15.460 | 14.990 | 15.090 | 15.090 | 2,518,447 |
| 2025-06-05 | 15.100 | 15.200 | 15.020 | 15.050 | 15.050 | 448,858 |
| 2025-06-04 | 14.960 | 15.350 | 14.900 | 15.100 | 15.100 | 1,334,298 |
| 2025-06-03 | 14.910 | 15.180 | 14.600 | 14.980 | 14.980 | 588,520 |
| 2025-06-02 | 15.000 | 15.320 | 14.900 | 14.930 | 14.930 | 1,549,431 |
| 2025-05-30 | 14.900 | 15.440 | 14.700 | 15.000 | 15.000 | 2,295,740 |
| 2025-05-29 | 15.000 | 15.000 | 14.710 | 14.800 | 14.800 | 833,998 |
| 2025-05-27 | 14.950 | 15.100 | 14.700 | 14.880 | 14.880 | 551,624 |
| 2025-05-26 | 14.950 | 15.200 | 14.900 | 14.940 | 14.940 | 289,552 |
| 2025-05-23 | 15.250 | 15.250 | 14.870 | 14.950 | 14.950 | 335,623 |
| 2025-05-22 | 15.100 | 15.300 | 14.940 | 15.010 | 15.010 | 989,727 |
| 2025-05-21 | 14.990 | 15.450 | 14.700 | 15.050 | 15.050 | 1,363,158 |
| 2025-05-20 | 15.550 | 15.550 | 14.110 | 14.910 | 14.910 | 1,961,968 |
| 2025-05-19 | 16.100 | 16.200 | 15.410 | 15.550 | 15.550 | 1,004,198 |
| 2025-05-16 | 16.000 | 16.400 | 15.850 | 15.960 | 15.960 | 2,335,147 |
| 2025-05-15 | 15.050 | 16.180 | 15.050 | 15.810 | 15.810 | 3,811,482 |
| 2025-05-14 | 15.140 | 15.390 | 14.950 | 15.050 | 15.050 | 1,381,133 |
| 2025-05-13 | 14.880 | 15.390 | 14.500 | 15.080 | 15.080 | 3,108,350 |
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.