Secure Logistics Gro historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 18.490 | 18.500 | 17.520 | 17.720 | 17.720 | 8,864,070 |
| 2024-11-14 | 18.000 | 18.980 | 17.980 | 18.100 | 18.100 | 23,446,189 |
| 2024-11-13 | 17.690 | 17.720 | 17.050 | 17.720 | 17.720 | 23,623,240 |
| 2024-11-12 | 15.290 | 16.400 | 15.290 | 16.110 | 16.110 | 14,367,020 |
| 2024-11-11 | 15.590 | 15.590 | 15.000 | 15.040 | 15.040 | 2,161,548 |
| 2024-11-08 | 15.240 | 15.380 | 15.000 | 15.250 | 15.250 | 1,628,496 |
| 2024-11-07 | 15.050 | 15.560 | 15.050 | 15.090 | 15.090 | 2,959,131 |
| 2024-11-06 | 14.500 | 15.740 | 14.210 | 15.210 | 15.210 | 10,830,720 |
| 2024-11-05 | 14.700 | 14.790 | 14.200 | 14.400 | 14.400 | 1,938,218 |
| 2024-11-04 | 15.010 | 15.110 | 14.580 | 14.620 | 14.620 | 2,698,818 |
| 2024-11-01 | 15.100 | 15.200 | 14.620 | 14.820 | 14.820 | 1,464,277 |
| 2024-10-31 | 15.150 | 15.310 | 14.950 | 15.040 | 15.040 | 1,232,601 |
| 2024-10-30 | 15.290 | 15.700 | 14.930 | 15.050 | 15.050 | 2,384,308 |
| 2024-10-29 | 15.500 | 15.640 | 15.100 | 15.180 | 15.180 | 1,522,316 |
| 2024-10-28 | 15.460 | 16.000 | 15.120 | 15.420 | 15.420 | 3,017,737 |
| 2024-10-25 | 15.970 | 15.970 | 15.200 | 15.410 | 15.410 | 2,515,639 |
| 2024-10-24 | 15.950 | 16.200 | 15.650 | 15.700 | 15.700 | 3,636,570 |
| 2024-10-23 | 16.150 | 16.300 | 15.750 | 15.790 | 15.790 | 2,358,834 |
| 2024-10-22 | 15.850 | 16.700 | 15.800 | 15.990 | 15.990 | 9,590,843 |
| 2024-10-21 | 15.770 | 16.090 | 15.550 | 15.680 | 15.680 | 3,051,447 |
| 2024-10-18 | 15.810 | 16.160 | 15.310 | 15.460 | 15.460 | 2,544,985 |
| 2024-10-17 | 16.140 | 16.160 | 15.600 | 15.680 | 15.680 | 2,353,671 |
| 2024-10-16 | 16.440 | 16.550 | 15.780 | 15.960 | 15.960 | 5,094,497 |
| 2024-10-15 | 15.490 | 16.490 | 15.300 | 16.160 | 16.160 | 8,163,411 |
| 2024-10-14 | 15.600 | 16.250 | 14.550 | 15.230 | 15.230 | 7,569,802 |
| 2024-10-11 | 17.400 | 17.400 | 15.510 | 15.530 | 15.530 | 16,584,789 |
| 2024-10-10 | 18.300 | 18.490 | 17.150 | 17.230 | 17.230 | 16,231,360 |
| 2024-10-09 | 17.490 | 17.810 | 17.010 | 17.260 | 17.260 | 4,171,037 |
| 2024-10-08 | 17.440 | 17.900 | 17.150 | 17.270 | 17.270 | 3,969,153 |
| 2024-10-07 | 17.600 | 18.100 | 16.990 | 17.230 | 17.230 | 5,198,379 |
| 2024-10-04 | 17.500 | 17.740 | 17.030 | 17.330 | 17.330 | 3,396,149 |
| 2024-10-03 | 17.330 | 18.280 | 17.200 | 17.410 | 17.410 | 11,937,200 |
| 2024-10-02 | 17.800 | 17.920 | 16.410 | 17.040 | 17.040 | 8,696,145 |
| 2024-10-01 | 17.990 | 18.370 | 17.400 | 17.640 | 17.640 | 6,290,361 |
| 2024-09-30 | 19.100 | 19.200 | 17.510 | 17.800 | 17.800 | 5,771,760 |
| 2024-09-27 | 18.000 | 19.400 | 17.990 | 18.930 | 18.930 | 14,155,050 |
| 2024-09-26 | 18.000 | 18.490 | 17.350 | 17.730 | 17.730 | 12,812,920 |
| 2024-09-25 | 17.700 | 17.950 | 16.990 | 17.200 | 17.200 | 4,357,247 |
| 2024-09-24 | 17.810 | 18.250 | 16.900 | 17.210 | 17.210 | 5,339,987 |
| 2024-09-23 | 17.450 | 19.010 | 16.900 | 17.600 | 17.600 | 15,178,060 |
| 2024-09-20 | 17.990 | 18.350 | 16.500 | 17.280 | 17.280 | 3,512,305 |
| 2024-09-19 | 19.050 | 19.590 | 17.510 | 17.880 | 17.880 | 9,945,657 |
| 2024-09-18 | 19.050 | 20.050 | 18.700 | 18.920 | 18.920 | 10,309,580 |
| 2024-09-16 | 18.380 | 19.950 | 18.380 | 18.900 | 18.900 | 8,806,156 |
| 2024-09-13 | 19.100 | 20.550 | 18.850 | 19.420 | 19.420 | 25,898,260 |
| 2024-09-12 | 18.400 | 19.000 | 17.960 | 18.680 | 18.680 | 8,364,679 |
| 2024-09-11 | 19.100 | 19.740 | 17.550 | 18.170 | 18.170 | 17,406,820 |
| 2024-09-10 | 17.250 | 18.410 | 16.760 | 18.410 | 18.410 | 14,851,690 |
| 2024-09-09 | 17.300 | 17.680 | 16.000 | 16.740 | 16.740 | 6,563,602 |
| 2024-09-06 | 18.500 | 18.800 | 16.500 | 17.310 | 17.310 | 9,139,942 |
| 2024-09-05 | 19.490 | 19.500 | 17.250 | 18.150 | 18.150 | 18,615,881 |
| 2024-09-04 | 17.560 | 18.020 | 17.550 | 18.020 | 18.020 | 2,201,932 |
| 2024-09-03 | 15.000 | 16.380 | 14.850 | 16.380 | 16.380 | 11,982,320 |
| 2024-09-02 | 17.290 | 17.480 | 14.730 | 14.890 | 14.890 | 21,545,100 |
| 2024-08-30 | 15.760 | 16.370 | 15.760 | 16.370 | 16.370 | 4,357,067 |
| 2024-08-29 | 14.280 | 14.880 | 13.800 | 14.880 | 14.880 | 21,481,020 |
| 2024-08-28 | 12.690 | 13.530 | 12.650 | 13.530 | 13.530 | 16,629,279 |
| 2024-08-27 | 12.300 | 12.300 | 11.250 | 12.300 | 12.300 | 28,036,439 |
| 2024-08-26 | 11.180 | 11.180 | 11.180 | 11.180 | 11.180 | 2,915,058 |
| 2024-08-23 | 9.250 | 10.160 | 9.110 | 10.160 | 10.160 | 4,866,036 |
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.