The Searle Company Limited (PSX:SEARL)
Pakistan · Delayed Price · Currency is PKR 81.60
-1.96 (-2.35%)
At close: Mar 27, 2026
The Searle Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 84.00 | 84.75 | 81.25 | 81.60 | 81.60 | -2.35% | 1,825,471 |
| Mar 26, 2026 | 86.95 | 86.95 | 83.10 | 83.56 | 83.56 | -4.50% | 2,522,466 |
| Mar 25, 2026 | 86.25 | 87.90 | 85.22 | 87.50 | 87.50 | 3.50% | 2,590,168 |
| Mar 24, 2026 | 87.00 | 87.70 | 84.26 | 84.54 | 84.54 | 0.65% | 1,657,242 |
| Mar 19, 2026 | 83.50 | 84.50 | 82.65 | 83.99 | 83.99 | -2.22% | 1,402,485 |
| Mar 18, 2026 | 83.00 | 86.30 | 82.55 | 85.90 | 85.90 | 4.22% | 1,717,105 |
| Mar 17, 2026 | 82.51 | 83.97 | 80.80 | 82.42 | 82.42 | 1.07% | 1,029,333 |
| Mar 16, 2026 | 84.48 | 85.42 | 81.00 | 81.55 | 81.55 | -4.14% | 1,152,704 |
| Mar 13, 2026 | 86.00 | 86.40 | 83.82 | 85.07 | 85.07 | -0.79% | 746,893 |
| Mar 12, 2026 | 85.90 | 88.40 | 84.15 | 85.75 | 85.75 | -2.17% | 1,825,904 |
| Mar 11, 2026 | 85.00 | 89.99 | 84.30 | 87.65 | 87.65 | 4.49% | 7,176,588 |
| Mar 10, 2026 | 82.00 | 84.01 | 81.00 | 83.88 | 83.88 | 9.83% | 3,109,136 |
| Mar 9, 2026 | 79.00 | 79.48 | 76.37 | 76.37 | 76.37 | -10.00% | 4,464,214 |
| Mar 6, 2026 | 86.88 | 86.88 | 84.20 | 84.86 | 84.86 | -1.98% | 1,827,909 |
| Mar 5, 2026 | 81.99 | 87.99 | 81.88 | 86.57 | 86.57 | 6.64% | 7,760,816 |
| Mar 4, 2026 | 83.48 | 83.90 | 80.50 | 81.18 | 81.18 | -2.23% | 4,157,105 |
| Mar 3, 2026 | 82.98 | 87.00 | 80.50 | 83.03 | 83.03 | -0.87% | 11,049,571 |
| Mar 2, 2026 | 83.76 | 87.49 | 83.76 | 83.76 | 83.76 | -10.00% | 7,061,524 |
| Feb 27, 2026 | 92.50 | 94.99 | 92.00 | 93.07 | 93.07 | -1.59% | 4,774,498 |
| Feb 26, 2026 | 91.90 | 95.65 | 89.50 | 94.57 | 94.57 | 2.53% | 7,561,879 |
| Feb 25, 2026 | 99.00 | 99.50 | 91.00 | 92.24 | 92.24 | -5.56% | 5,124,998 |
| Feb 24, 2026 | 101.00 | 101.88 | 94.50 | 97.67 | 97.67 | -3.34% | 3,804,870 |
| Feb 23, 2026 | 105.88 | 107.50 | 100.00 | 101.04 | 101.04 | -3.76% | 1,525,535 |
| Feb 20, 2026 | 105.50 | 106.40 | 100.25 | 104.99 | 104.99 | 0.32% | 2,507,233 |
| Feb 19, 2026 | 113.80 | 113.80 | 103.00 | 104.65 | 104.65 | -7.76% | 2,503,168 |
| Feb 18, 2026 | 111.51 | 113.98 | 111.00 | 113.45 | 113.45 | 2.25% | 1,800,982 |
| Feb 17, 2026 | 112.00 | 113.95 | 110.33 | 110.95 | 110.95 | -1.25% | 1,475,158 |
| Feb 16, 2026 | 115.50 | 117.25 | 111.01 | 112.36 | 112.36 | -3.15% | 3,251,534 |
| Feb 13, 2026 | 116.00 | 117.70 | 114.50 | 116.02 | 116.02 | -0.45% | 2,025,116 |
| Feb 12, 2026 | 121.98 | 122.51 | 113.00 | 116.55 | 116.55 | -3.23% | 4,717,624 |
| Feb 11, 2026 | 121.00 | 121.77 | 119.75 | 120.44 | 120.44 | 0.31% | 1,478,836 |
| Feb 10, 2026 | 123.00 | 123.00 | 119.31 | 120.07 | 120.07 | -1.05% | 1,813,687 |
| Feb 9, 2026 | 123.00 | 123.97 | 117.75 | 121.35 | 121.35 | -0.98% | 8,962,633 |
| Feb 6, 2026 | 126.99 | 126.99 | 121.50 | 122.55 | 122.55 | -2.52% | 2,709,099 |
| Feb 4, 2026 | 123.84 | 127.50 | 123.84 | 125.72 | 125.72 | 1.72% | 5,329,793 |
| Feb 3, 2026 | 120.90 | 124.24 | 120.01 | 123.59 | 123.59 | 2.50% | 3,251,621 |
| Feb 2, 2026 | 120.18 | 120.96 | 118.41 | 120.57 | 120.57 | 0.33% | 1,773,775 |
| Jan 30, 2026 | 118.80 | 122.70 | 118.10 | 120.17 | 120.17 | 1.15% | 3,661,671 |
| Jan 29, 2026 | 123.20 | 123.30 | 117.00 | 118.80 | 118.80 | -3.67% | 5,134,137 |
| Jan 28, 2026 | 123.75 | 125.10 | 123.01 | 123.32 | 123.32 | -0.37% | 1,909,063 |
| Jan 27, 2026 | 123.15 | 124.60 | 122.80 | 123.78 | 123.78 | 0.10% | 1,590,837 |
| Jan 26, 2026 | 125.49 | 126.00 | 123.25 | 123.66 | 123.66 | -1.05% | 3,693,774 |
| Jan 23, 2026 | 126.00 | 126.58 | 124.10 | 124.97 | 124.97 | -0.80% | 1,910,421 |
| Jan 22, 2026 | 127.10 | 127.75 | 125.78 | 125.98 | 125.98 | -0.87% | 2,501,795 |
| Jan 21, 2026 | 129.20 | 130.54 | 126.54 | 127.09 | 127.09 | -1.56% | 5,551,136 |
| Jan 20, 2026 | 129.00 | 129.90 | 127.00 | 129.11 | 129.11 | 0.40% | 3,420,947 |
| Jan 19, 2026 | 127.80 | 129.50 | 127.00 | 128.59 | 128.59 | 0.82% | 3,871,918 |
| Jan 16, 2026 | 125.40 | 128.04 | 125.40 | 127.54 | 127.54 | 3.15% | 4,182,656 |
| Jan 15, 2026 | 127.01 | 129.00 | 123.25 | 123.65 | 123.65 | -3.07% | 5,380,222 |
| Jan 14, 2026 | 131.79 | 132.50 | 126.35 | 127.57 | 127.57 | -2.61% | 10,298,890 |