The Searle Company Limited (PSX:SEARL)
Pakistan · Delayed Price · Currency is PKR 106.19
+1.25 (1.19%)
At close: Oct 21, 2025
The Searle Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 2, 2025 | 99.99 | 103.35 | 98.96 | 99.74 | 99.74 | 0.58% | 16,625,285 |
| Sep 1, 2025 | 95.75 | 99.74 | 95.22 | 99.17 | 99.17 | 3.64% | 9,709,015 |
| Aug 29, 2025 | 96.48 | 98.17 | 95.30 | 95.68 | 95.68 | -0.85% | 3,615,768 |
| Aug 28, 2025 | 94.79 | 99.57 | 94.17 | 96.50 | 96.50 | 2.66% | 7,480,665 |
| Aug 27, 2025 | 96.44 | 98.04 | 92.61 | 94.00 | 94.00 | -2.06% | 6,552,882 |
| Aug 26, 2025 | 97.84 | 98.68 | 93.92 | 95.97 | 95.97 | -1.90% | 9,246,623 |
| Aug 25, 2025 | 94.79 | 101.30 | 94.70 | 97.84 | 97.84 | 1.81% | 20,979,541 |
| Aug 22, 2025 | 108.70 | 110.35 | 95.86 | 96.10 | 96.10 | -9.78% | 42,297,045 |
| Aug 21, 2025 | 99.57 | 106.51 | 98.30 | 106.51 | 106.51 | 10.00% | 34,983,103 |
| Aug 20, 2025 | 88.96 | 96.83 | 88.26 | 96.83 | 96.83 | 10.00% | 36,933,664 |
| Aug 19, 2025 | 85.87 | 90.08 | 85.44 | 88.03 | 88.03 | 3.02% | 20,767,976 |
| Aug 18, 2025 | 83.90 | 86.78 | 83.40 | 85.44 | 85.44 | 2.59% | 12,747,542 |
| Aug 15, 2025 | 83.69 | 84.57 | 83.04 | 83.29 | 83.29 | -0.30% | 1,197,415 |
| Aug 13, 2025 | 84.51 | 84.61 | 82.97 | 83.54 | 83.54 | -0.51% | 1,942,805 |
| Aug 12, 2025 | 85.19 | 85.22 | 83.83 | 83.97 | 83.97 | -1.07% | 2,356,281 |