Secure Logistics Gro historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 15.350 | 15.590 | 15.050 | 15.200 | 15.200 | 1,297,186 |
| 2025-02-10 | 15.260 | 15.450 | 15.010 | 15.100 | 15.100 | 631,550 |
| 2025-02-07 | 15.190 | 15.500 | 14.750 | 15.260 | 15.260 | 1,259,438 |
| 2025-02-06 | 15.140 | 15.300 | 14.700 | 14.810 | 14.810 | 782,469 |
| 2025-02-04 | 16.180 | 16.180 | 15.060 | 15.200 | 15.200 | 2,312,857 |
| 2025-02-03 | 15.800 | 16.490 | 15.690 | 15.970 | 15.970 | 6,415,458 |
| 2025-01-31 | 15.450 | 16.000 | 15.200 | 15.740 | 15.740 | 3,375,582 |
| 2025-01-30 | 14.940 | 15.470 | 14.580 | 15.200 | 15.200 | 2,529,573 |
| 2025-01-29 | 14.450 | 15.200 | 14.450 | 14.680 | 14.680 | 897,544 |
| 2025-01-28 | 14.590 | 14.940 | 14.300 | 14.480 | 14.480 | 1,179,734 |
| 2025-01-27 | 15.000 | 15.050 | 14.300 | 14.420 | 14.420 | 1,736,475 |
| 2025-01-24 | 15.190 | 15.190 | 14.850 | 14.890 | 14.890 | 834,473 |
| 2025-01-23 | 14.800 | 15.070 | 14.800 | 14.980 | 14.980 | 521,084 |
| 2025-01-22 | 15.100 | 15.480 | 14.750 | 14.840 | 14.840 | 2,136,079 |
| 2025-01-21 | 15.550 | 15.690 | 15.180 | 15.330 | 15.330 | 898,869 |
| 2025-01-20 | 15.250 | 16.000 | 15.250 | 15.570 | 15.570 | 1,624,589 |
| 2025-01-17 | 15.090 | 15.350 | 14.960 | 15.240 | 15.240 | 790,352 |
| 2025-01-16 | 15.130 | 15.200 | 14.850 | 14.990 | 14.990 | 746,987 |
| 2025-01-15 | 15.320 | 15.400 | 15.010 | 15.120 | 15.120 | 1,135,790 |
| 2025-01-14 | 15.380 | 15.450 | 15.000 | 15.310 | 15.310 | 680,448 |
| 2025-01-13 | 15.000 | 15.390 | 14.800 | 15.080 | 15.080 | 885,579 |
| 2025-01-10 | 15.050 | 15.300 | 14.610 | 14.850 | 14.850 | 685,360 |
| 2025-01-09 | 15.250 | 15.280 | 14.940 | 15.030 | 15.030 | 1,066,283 |
| 2025-01-08 | 15.450 | 15.700 | 15.110 | 15.300 | 15.300 | 855,263 |
| 2025-01-07 | 15.480 | 15.800 | 15.010 | 15.420 | 15.420 | 1,432,722 |
| 2025-01-06 | 16.340 | 16.340 | 15.400 | 15.530 | 15.530 | 2,364,260 |
| 2025-01-03 | 16.400 | 16.690 | 16.000 | 16.160 | 16.160 | 2,960,469 |
| 2025-01-02 | 16.350 | 17.250 | 16.000 | 16.480 | 16.480 | 11,989,530 |
| 2025-01-01 | 16.000 | 16.450 | 15.700 | 16.130 | 16.130 | 3,754,007 |
| 2024-12-31 | 16.080 | 16.180 | 15.710 | 15.820 | 15.820 | 2,193,756 |
| 2024-12-30 | 15.800 | 16.180 | 15.700 | 16.030 | 16.030 | 2,173,093 |
| 2024-12-27 | 15.550 | 15.980 | 15.550 | 15.640 | 15.640 | 1,429,665 |
| 2024-12-26 | 15.710 | 15.900 | 15.450 | 15.720 | 15.720 | 1,855,835 |
| 2024-12-24 | 16.100 | 16.400 | 15.600 | 15.700 | 15.700 | 4,078,322 |
| 2024-12-23 | 15.590 | 16.200 | 15.300 | 16.000 | 16.000 | 4,458,232 |
| 2024-12-20 | 15.510 | 15.790 | 15.000 | 15.420 | 15.420 | 3,128,373 |
| 2024-12-19 | 16.610 | 16.610 | 15.110 | 15.510 | 15.510 | 4,389,597 |
| 2024-12-18 | 17.350 | 17.600 | 16.450 | 16.540 | 16.540 | 8,017,737 |
| 2024-12-17 | 17.950 | 18.390 | 16.710 | 17.230 | 17.230 | 17,772,461 |
| 2024-12-16 | 16.310 | 17.700 | 16.200 | 17.440 | 17.440 | 17,372,131 |
| 2024-12-13 | 16.370 | 16.500 | 16.000 | 16.290 | 16.290 | 3,762,957 |
| 2024-12-12 | 16.050 | 16.540 | 16.010 | 16.350 | 16.350 | 4,031,186 |
| 2024-12-11 | 16.260 | 16.360 | 15.790 | 15.970 | 15.970 | 2,768,624 |
| 2024-12-10 | 16.480 | 17.100 | 15.660 | 15.970 | 15.970 | 9,457,646 |
| 2024-12-09 | 16.740 | 16.740 | 16.200 | 16.350 | 16.350 | 2,983,067 |
| 2024-12-06 | 16.830 | 16.840 | 16.210 | 16.480 | 16.480 | 3,085,676 |
| 2024-12-05 | 16.850 | 17.370 | 16.510 | 16.690 | 16.690 | 7,833,611 |
| 2024-12-04 | 15.990 | 16.900 | 15.800 | 16.680 | 16.680 | 9,988,972 |
| 2024-12-03 | 16.310 | 16.330 | 15.500 | 16.030 | 16.030 | 4,223,368 |
| 2024-12-02 | 16.260 | 16.400 | 16.010 | 16.140 | 16.140 | 4,016,650 |
| 2024-11-29 | 15.750 | 16.200 | 15.750 | 15.930 | 15.930 | 3,063,663 |
| 2024-11-28 | 15.520 | 16.250 | 15.250 | 15.750 | 15.750 | 5,587,965 |
| 2024-11-27 | 14.990 | 15.790 | 14.900 | 15.380 | 15.380 | 2,983,288 |
| 2024-11-26 | 15.750 | 15.980 | 14.440 | 14.640 | 14.640 | 5,230,676 |
| 2024-11-25 | 16.000 | 16.040 | 15.500 | 15.650 | 15.650 | 1,792,428 |
| 2024-11-22 | 16.750 | 16.870 | 15.400 | 15.770 | 15.770 | 5,325,866 |
| 2024-11-21 | 16.950 | 17.020 | 16.500 | 16.580 | 16.580 | 3,949,140 |
| 2024-11-20 | 17.050 | 17.500 | 16.500 | 16.720 | 16.720 | 5,587,224 |
| 2024-11-19 | 17.300 | 18.100 | 16.830 | 16.940 | 16.940 | 9,276,480 |
| 2024-11-18 | 17.750 | 17.890 | 17.100 | 17.240 | 17.240 | 5,390,914 |
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.