Secure Logistics Gro historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 14.430 | 14.430 | 14.300 | 14.430 | 14.430 | 1,737,703 |
| 2025-05-09 | 13.230 | 13.650 | 12.700 | 13.120 | 13.120 | 2,628,168 |
| 2025-05-08 | 15.060 | 15.400 | 13.220 | 13.230 | 13.230 | 2,576,200 |
| 2025-05-07 | 14.600 | 15.800 | 14.570 | 14.690 | 14.690 | 1,621,631 |
| 2025-05-06 | 15.800 | 16.440 | 15.710 | 16.000 | 16.000 | 1,749,813 |
| 2025-05-05 | 15.970 | 16.200 | 15.500 | 15.660 | 15.660 | 1,482,816 |
| 2025-05-02 | 15.610 | 16.400 | 15.600 | 15.860 | 15.860 | 1,423,556 |
| 2025-04-30 | 16.260 | 16.450 | 15.150 | 15.270 | 15.270 | 2,817,897 |
| 2025-04-29 | 16.490 | 16.990 | 16.150 | 16.420 | 16.420 | 2,420,622 |
| 2025-04-28 | 17.000 | 17.900 | 16.420 | 16.590 | 16.590 | 6,122,006 |
| 2025-04-25 | 15.800 | 17.150 | 15.800 | 16.900 | 16.900 | 12,723,110 |
| 2025-04-24 | 15.840 | 16.080 | 15.110 | 15.770 | 15.770 | 2,257,416 |
| 2025-04-23 | 16.910 | 17.000 | 16.020 | 16.320 | 16.320 | 5,155,622 |
| 2025-04-22 | 16.100 | 17.560 | 15.800 | 16.760 | 16.760 | 19,629,320 |
| 2025-04-21 | 15.800 | 16.410 | 15.700 | 15.960 | 15.960 | 2,237,772 |
| 2025-04-18 | 16.210 | 16.230 | 15.700 | 15.860 | 15.860 | 2,619,517 |
| 2025-04-17 | 15.640 | 16.580 | 15.600 | 16.210 | 16.210 | 7,118,924 |
| 2025-04-16 | 15.900 | 16.000 | 15.400 | 15.560 | 15.560 | 4,410,555 |
| 2025-04-15 | 15.390 | 16.000 | 15.050 | 15.760 | 15.760 | 13,589,900 |
| 2025-04-14 | 13.740 | 14.830 | 13.550 | 14.830 | 14.830 | 3,537,450 |
| 2025-04-11 | 13.500 | 13.780 | 13.420 | 13.480 | 13.480 | 649,799 |
| 2025-04-10 | 14.010 | 14.140 | 13.510 | 13.730 | 13.730 | 587,788 |
| 2025-04-09 | 13.790 | 13.790 | 13.100 | 13.540 | 13.540 | 895,531 |
| 2025-04-08 | 13.500 | 14.090 | 13.500 | 13.610 | 13.610 | 936,099 |
| 2025-04-07 | 14.030 | 14.440 | 12.910 | 13.500 | 13.500 | 2,295,083 |
| 2025-04-04 | 14.490 | 14.600 | 14.300 | 14.340 | 14.340 | 404,515 |
| 2025-04-03 | 14.600 | 14.790 | 14.350 | 14.460 | 14.460 | 624,913 |
| 2025-03-27 | 14.800 | 14.800 | 14.260 | 14.370 | 14.370 | 618,497 |
| 2025-03-26 | 14.010 | 14.170 | 13.660 | 14.100 | 14.100 | 234,121 |
| 2025-03-25 | 14.230 | 14.290 | 13.910 | 13.990 | 13.990 | 362,195 |
| 2025-03-24 | 14.290 | 14.350 | 14.080 | 14.110 | 14.110 | 444,838 |
| 2025-03-21 | 14.280 | 14.280 | 14.120 | 14.160 | 14.160 | 223,587 |
| 2025-03-20 | 14.260 | 14.510 | 14.100 | 14.200 | 14.200 | 1,454,421 |
| 2025-03-19 | 14.270 | 14.500 | 14.200 | 14.260 | 14.260 | 1,244,521 |
| 2025-03-18 | 14.950 | 15.000 | 14.510 | 14.560 | 14.560 | 851,427 |
| 2025-03-17 | 14.850 | 15.300 | 14.720 | 14.870 | 14.870 | 4,012,506 |
| 2025-03-14 | 13.530 | 14.800 | 13.500 | 14.700 | 14.700 | 3,116,988 |
| 2025-03-13 | 13.650 | 13.740 | 13.500 | 13.580 | 13.580 | 409,047 |
| 2025-03-12 | 13.680 | 13.750 | 13.500 | 13.550 | 13.550 | 500,285 |
| 2025-03-11 | 13.890 | 13.890 | 13.550 | 13.600 | 13.600 | 475,695 |
| 2025-03-10 | 13.950 | 14.090 | 13.710 | 13.790 | 13.790 | 585,758 |
| 2025-03-07 | 14.050 | 14.200 | 13.890 | 13.950 | 13.950 | 350,255 |
| 2025-03-06 | 14.000 | 14.170 | 13.900 | 14.050 | 14.050 | 725,999 |
| 2025-03-05 | 14.190 | 14.220 | 13.850 | 13.920 | 13.920 | 415,188 |
| 2025-03-04 | 14.220 | 14.300 | 14.000 | 14.130 | 14.130 | 446,402 |
| 2025-03-03 | 14.400 | 14.410 | 14.200 | 14.220 | 14.220 | 115,926 |
| 2025-02-28 | 14.350 | 14.600 | 14.250 | 14.410 | 14.410 | 644,396 |
| 2025-02-27 | 14.430 | 14.720 | 14.370 | 14.440 | 14.440 | 682,013 |
| 2025-02-26 | 14.700 | 14.700 | 14.360 | 14.420 | 14.420 | 858,457 |
| 2025-02-25 | 14.700 | 14.800 | 14.600 | 14.680 | 14.680 | 253,558 |
| 2025-02-24 | 14.750 | 14.830 | 14.510 | 14.690 | 14.690 | 264,065 |
| 2025-02-21 | 14.710 | 15.000 | 14.650 | 14.770 | 14.770 | 409,713 |
| 2025-02-20 | 14.670 | 14.890 | 14.540 | 14.710 | 14.710 | 450,702 |
| 2025-02-19 | 14.800 | 14.930 | 14.410 | 14.670 | 14.670 | 496,623 |
| 2025-02-18 | 14.500 | 14.750 | 14.430 | 14.680 | 14.680 | 553,764 |
| 2025-02-17 | 14.830 | 14.840 | 14.490 | 14.550 | 14.550 | 982,663 |
| 2025-02-14 | 14.710 | 14.970 | 14.650 | 14.690 | 14.690 | 638,748 |
| 2025-02-13 | 14.900 | 15.180 | 14.700 | 14.780 | 14.780 | 954,401 |
| 2025-02-12 | 15.110 | 15.440 | 14.700 | 14.890 | 14.890 | 2,035,857 |
| 2025-02-11 | 15.350 | 15.590 | 15.050 | 15.200 | 15.200 | 1,297,186 |
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.