The Searle Company Limited (PSX:SEARL)
Pakistan · Delayed Price · Currency is PKR 127.54
+3.89 (3.15%)
At close: Jan 16, 2026
The Searle Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 129.90 | 131.60 | 128.08 | 130.99 | 130.99 | 0.96% | 6,079,913 |
| Jan 12, 2026 | 131.45 | 134.48 | 128.99 | 129.74 | 129.74 | -1.35% | 7,778,334 |
| Jan 9, 2026 | 131.98 | 133.50 | 130.00 | 131.51 | 131.51 | -0.01% | 6,615,897 |
| Jan 8, 2026 | 135.50 | 135.75 | 130.80 | 131.52 | 131.52 | -2.63% | 5,968,872 |
| Jan 7, 2026 | 135.99 | 137.44 | 133.41 | 135.07 | 135.07 | 0.37% | 14,507,480 |
| Jan 6, 2026 | 133.99 | 135.80 | 129.50 | 134.57 | 134.57 | 2.56% | 16,326,910 |
| Jan 5, 2026 | 126.50 | 134.87 | 126.47 | 131.21 | 131.21 | 4.12% | 24,841,530 |
| Jan 2, 2026 | 129.30 | 129.90 | 125.18 | 126.02 | 126.02 | -0.82% | 18,127,340 |
| Jan 1, 2026 | 122.00 | 129.95 | 121.05 | 127.06 | 127.06 | 5.91% | 24,525,700 |
| Dec 31, 2025 | 120.00 | 120.85 | 118.56 | 119.97 | 119.97 | -0.49% | 8,928,831 |
| Dec 30, 2025 | 120.00 | 122.30 | 119.00 | 120.56 | 120.56 | 1.82% | 16,859,210 |
| Dec 29, 2025 | 115.90 | 119.44 | 113.70 | 118.40 | 118.40 | 3.16% | 17,516,880 |
| Dec 26, 2025 | 113.99 | 116.98 | 112.88 | 114.77 | 114.77 | 2.53% | 17,969,100 |
| Dec 24, 2025 | 110.25 | 112.45 | 109.70 | 111.94 | 111.94 | 1.76% | 6,430,288 |
| Dec 23, 2025 | 109.30 | 111.80 | 108.50 | 110.00 | 110.00 | 0.55% | 4,521,137 |
| Dec 22, 2025 | 110.11 | 110.25 | 108.50 | 109.40 | 109.40 | -0.62% | 3,095,180 |
| Dec 19, 2025 | 112.87 | 113.48 | 109.53 | 110.08 | 110.08 | -2.48% | 7,087,206 |
| Dec 18, 2025 | 112.50 | 114.50 | 111.60 | 112.88 | 112.88 | 1.68% | 16,973,270 |
| Dec 17, 2025 | 107.00 | 112.29 | 107.00 | 111.02 | 111.02 | 3.90% | 21,327,920 |
| Dec 16, 2025 | 108.00 | 108.95 | 106.55 | 106.85 | 106.85 | -0.35% | 8,756,018 |
| Dec 15, 2025 | 107.01 | 108.29 | 106.50 | 107.22 | 107.22 | 0.73% | 3,775,939 |
| Dec 12, 2025 | 106.00 | 107.74 | 105.77 | 106.44 | 106.44 | 0.56% | 3,413,701 |
| Dec 11, 2025 | 106.75 | 106.95 | 105.30 | 105.85 | 105.85 | -0.84% | 2,195,830 |
| Dec 10, 2025 | 107.84 | 108.45 | 106.25 | 106.75 | 106.75 | -0.54% | 3,935,877 |
| Dec 9, 2025 | 110.89 | 110.89 | 106.50 | 107.33 | 107.33 | -2.37% | 8,009,441 |
| Dec 8, 2025 | 106.51 | 110.24 | 106.50 | 109.94 | 109.94 | 3.74% | 21,655,800 |
| Dec 5, 2025 | 105.00 | 106.75 | 104.00 | 105.98 | 105.98 | 1.68% | 8,588,645 |
| Dec 4, 2025 | 104.65 | 105.45 | 103.75 | 104.23 | 104.23 | -0.27% | 2,183,144 |
| Dec 3, 2025 | 104.11 | 105.30 | 103.75 | 104.51 | 104.51 | 0.62% | 3,463,888 |
| Dec 2, 2025 | 103.85 | 106.63 | 103.36 | 103.87 | 103.87 | 0.65% | 8,424,674 |
| Dec 1, 2025 | 103.11 | 104.19 | 102.80 | 103.20 | 103.20 | - | 3,069,380 |
| Nov 28, 2025 | 103.99 | 104.20 | 102.99 | 103.20 | 103.20 | -0.40% | 4,012,348 |
| Nov 27, 2025 | 103.00 | 104.00 | 102.26 | 103.61 | 103.61 | 1.36% | 2,512,471 |
| Nov 26, 2025 | 101.97 | 102.58 | 100.81 | 102.22 | 102.22 | 0.59% | 2,742,877 |
| Nov 25, 2025 | 102.25 | 104.75 | 101.25 | 101.62 | 101.62 | -1.08% | 3,011,872 |
| Nov 24, 2025 | 102.90 | 103.85 | 102.50 | 102.73 | 102.73 | -0.22% | 1,741,530 |
| Nov 21, 2025 | 104.05 | 104.85 | 102.84 | 102.96 | 102.96 | -0.51% | 2,994,280 |
| Nov 20, 2025 | 104.26 | 104.99 | 103.01 | 103.49 | 103.49 | -0.56% | 2,413,540 |
| Nov 19, 2025 | 105.89 | 106.10 | 103.79 | 104.07 | 104.07 | -1.03% | 2,445,470 |
| Nov 18, 2025 | 105.00 | 108.01 | 104.01 | 105.15 | 105.15 | 0.14% | 7,229,549 |
| Nov 17, 2025 | 103.98 | 106.65 | 103.98 | 105.00 | 105.00 | 1.59% | 4,334,733 |
| Nov 14, 2025 | 104.00 | 104.65 | 103.01 | 103.36 | 103.36 | -0.24% | 1,798,850 |
| Nov 13, 2025 | 102.26 | 105.00 | 101.61 | 103.61 | 103.61 | 0.59% | 4,691,471 |
| Nov 12, 2025 | 105.21 | 106.20 | 102.80 | 103.00 | 103.00 | -2.03% | 3,822,259 |
| Nov 11, 2025 | 109.95 | 110.20 | 104.01 | 105.13 | 105.13 | -3.96% | 8,001,105 |
| Nov 10, 2025 | 109.30 | 111.00 | 108.50 | 109.47 | 109.47 | 0.20% | 3,081,750 |
| Nov 7, 2025 | 110.69 | 110.80 | 108.89 | 109.25 | 109.25 | -0.93% | 3,747,001 |