The Searle Company Limited (PSX:SEARL)
Pakistan · Delayed Price · Currency is PKR 105.13
-4.34 (-3.96%)
At close: Nov 11, 2025
The Searle Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 6, 2025 | 112.00 | 112.40 | 109.00 | 110.27 | 110.27 | -0.61% | 7,973,597 |
| Nov 5, 2025 | 108.70 | 112.26 | 108.40 | 110.95 | 110.95 | 2.36% | 7,127,129 |
| Nov 4, 2025 | 111.73 | 112.09 | 108.09 | 108.39 | 108.39 | -2.60% | 4,084,288 |
| Nov 3, 2025 | 112.00 | 114.00 | 110.70 | 111.28 | 111.28 | -0.59% | 5,367,510 |
| Oct 31, 2025 | 110.13 | 112.45 | 108.90 | 111.94 | 111.94 | 4.43% | 7,367,351 |
| Oct 30, 2025 | 109.00 | 110.48 | 105.96 | 107.19 | 107.19 | -0.56% | 4,899,241 |
| Oct 29, 2025 | 111.30 | 113.15 | 107.10 | 107.79 | 107.79 | -3.10% | 7,781,150 |
| Oct 28, 2025 | 117.00 | 118.44 | 110.01 | 111.24 | 111.24 | -4.39% | 10,047,870 |
| Oct 27, 2025 | 113.94 | 119.75 | 112.56 | 116.35 | 116.35 | 3.83% | 24,444,510 |
| Oct 24, 2025 | 110.93 | 114.45 | 108.55 | 112.06 | 112.06 | 1.93% | 18,834,120 |
| Oct 23, 2025 | 109.96 | 112.96 | 109.00 | 109.94 | 109.94 | 0.75% | 17,093,760 |
| Oct 22, 2025 | 106.50 | 111.50 | 105.65 | 109.12 | 109.12 | 2.76% | 17,458,770 |
| Oct 21, 2025 | 106.50 | 107.75 | 105.10 | 106.19 | 106.19 | 1.19% | 6,550,044 |
| Oct 20, 2025 | 104.50 | 105.51 | 103.00 | 104.94 | 104.94 | 1.54% | 4,796,759 |
| Oct 17, 2025 | 105.97 | 106.55 | 102.10 | 103.35 | 103.35 | -2.06% | 3,590,576 |
| Oct 16, 2025 | 104.88 | 108.50 | 104.55 | 105.52 | 105.52 | 1.01% | 8,620,628 |
| Oct 15, 2025 | 105.99 | 108.20 | 103.90 | 104.46 | 104.46 | -0.67% | 6,655,381 |
| Oct 14, 2025 | 101.00 | 105.70 | 101.00 | 105.16 | 105.16 | 5.42% | 8,118,838 |
| Oct 13, 2025 | 100.25 | 103.25 | 98.04 | 99.75 | 99.75 | -1.14% | 5,839,983 |
| Oct 10, 2025 | 105.00 | 105.09 | 100.06 | 100.90 | 100.90 | -4.00% | 4,083,378 |
| Oct 9, 2025 | 103.90 | 108.90 | 103.05 | 105.10 | 105.10 | 4.09% | 12,516,370 |
| Oct 8, 2025 | 104.07 | 104.17 | 100.00 | 100.97 | 100.97 | -2.49% | 7,814,624 |
| Oct 7, 2025 | 106.08 | 106.08 | 103.17 | 103.55 | 103.55 | -1.55% | 7,983,612 |
| Oct 6, 2025 | 108.50 | 108.70 | 102.62 | 105.17 | 105.17 | 0.91% | 28,874,946 |
| Oct 3, 2025 | 101.30 | 105.84 | 100.71 | 104.23 | 104.23 | 3.43% | 15,663,977 |
| Oct 2, 2025 | 101.61 | 102.09 | 100.52 | 100.77 | 100.77 | -0.33% | 3,681,963 |
| Oct 1, 2025 | 102.18 | 103.04 | 100.44 | 101.10 | 101.10 | -0.65% | 4,621,319 |
| Sep 30, 2025 | 101.42 | 103.90 | 100.87 | 101.76 | 101.76 | 1.45% | 8,891,029 |
| Sep 29, 2025 | 101.44 | 102.65 | 99.57 | 100.30 | 100.30 | -1.24% | 5,649,929 |
| Sep 26, 2025 | 102.60 | 103.47 | 100.28 | 101.57 | 101.57 | -0.81% | 6,459,108 |
| Sep 25, 2025 | 102.17 | 104.77 | 101.35 | 102.39 | 102.39 | 0.85% | 6,490,277 |
| Sep 24, 2025 | 102.63 | 103.39 | 100.87 | 101.53 | 101.53 | -0.55% | 3,202,765 |
| Sep 23, 2025 | 102.61 | 103.48 | 101.75 | 102.09 | 102.09 | 0.33% | 2,782,743 |
| Sep 22, 2025 | 103.48 | 103.82 | 101.35 | 101.75 | 101.75 | -1.17% | 3,774,634 |
| Sep 19, 2025 | 106.18 | 106.69 | 102.35 | 102.95 | 102.95 | -2.82% | 7,134,085 |
| Sep 18, 2025 | 104.35 | 108.04 | 104.35 | 105.93 | 105.93 | 2.79% | 16,851,041 |
| Sep 17, 2025 | 103.46 | 105.21 | 102.70 | 103.05 | 103.05 | 0.47% | 6,430,431 |
| Sep 16, 2025 | 101.72 | 103.04 | 100.96 | 102.57 | 102.57 | 1.56% | 2,941,629 |
| Sep 15, 2025 | 100.87 | 102.61 | 99.83 | 100.99 | 100.99 | 0.26% | 3,338,084 |
| Sep 12, 2025 | 103.90 | 104.91 | 100.10 | 100.73 | 100.73 | -3.06% | 5,658,178 |
| Sep 11, 2025 | 103.38 | 107.15 | 102.70 | 103.91 | 103.91 | 1.18% | 19,082,466 |
| Sep 10, 2025 | 101.08 | 103.25 | 99.22 | 102.70 | 102.70 | 1.71% | 6,769,079 |
| Sep 9, 2025 | 100.44 | 104.22 | 98.74 | 100.97 | 100.97 | 1.34% | 14,093,249 |
| Sep 8, 2025 | 100.10 | 101.08 | 99.26 | 99.64 | 99.64 | 0.25% | 4,482,285 |
| Sep 5, 2025 | 101.39 | 101.39 | 98.70 | 99.39 | 99.39 | 0.44% | 3,173,321 |
| Sep 4, 2025 | 100.80 | 100.87 | 98.61 | 98.96 | 98.96 | -1.45% | 2,661,181 |
| Sep 3, 2025 | 101.74 | 101.96 | 100.17 | 100.41 | 100.41 | 0.67% | 5,929,252 |