The Searle Company Limited (PSX:SEARL)
Pakistan · Delayed Price · Currency is PKR 114.70
+0.66 (0.58%)
At close: Sep 2, 2025
The Searle Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 114.99 | 118.85 | 113.80 | 114.70 | 114.70 | 0.58% | 14,456,770 |
| Sep 1, 2025 | 110.11 | 114.70 | 109.50 | 114.04 | 114.04 | 3.64% | 8,442,623 |
| Aug 29, 2025 | 110.95 | 112.89 | 109.60 | 110.03 | 110.03 | -0.85% | 3,144,147 |
| Aug 28, 2025 | 109.01 | 114.50 | 108.30 | 110.97 | 110.97 | 2.65% | 6,504,927 |
| Aug 27, 2025 | 110.90 | 112.74 | 106.50 | 108.10 | 108.10 | -2.06% | 5,698,159 |
| Aug 26, 2025 | 112.51 | 113.48 | 108.01 | 110.37 | 110.37 | -1.90% | 8,040,543 |
| Aug 25, 2025 | 109.01 | 116.50 | 108.90 | 112.51 | 112.51 | 1.81% | 18,243,080 |
| Aug 22, 2025 | 125.00 | 126.90 | 110.24 | 110.51 | 110.51 | -9.78% | 36,780,040 |
| Aug 21, 2025 | 114.50 | 122.49 | 113.05 | 122.49 | 122.49 | 10.00% | 30,420,090 |
| Aug 20, 2025 | 102.30 | 111.35 | 101.50 | 111.35 | 111.35 | 10.00% | 32,116,230 |
| Aug 19, 2025 | 98.75 | 103.59 | 98.25 | 101.23 | 101.23 | 3.02% | 18,059,110 |
| Aug 18, 2025 | 96.49 | 99.80 | 95.91 | 98.26 | 98.26 | 2.59% | 11,084,820 |
| Aug 15, 2025 | 96.24 | 97.25 | 95.50 | 95.78 | 95.78 | -0.30% | 1,041,232 |
| Aug 13, 2025 | 97.19 | 97.30 | 95.41 | 96.07 | 96.07 | -0.51% | 1,689,396 |
| Aug 12, 2025 | 97.97 | 98.00 | 96.40 | 96.56 | 96.56 | -1.07% | 2,048,941 |
| Aug 11, 2025 | 97.40 | 99.00 | 97.40 | 97.60 | 97.60 | 0.44% | 6,046,223 |
| Aug 8, 2025 | 97.45 | 99.35 | 96.25 | 97.17 | 97.17 | 0.13% | 5,838,285 |
| Aug 7, 2025 | 96.30 | 98.35 | 95.70 | 97.04 | 97.04 | 0.67% | 3,880,294 |
| Aug 6, 2025 | 97.40 | 97.80 | 96.04 | 96.39 | 96.39 | -0.57% | 1,826,044 |
| Aug 5, 2025 | 96.49 | 98.74 | 96.00 | 96.94 | 96.94 | 0.88% | 4,887,051 |
| Aug 4, 2025 | 95.89 | 97.60 | 95.20 | 96.09 | 96.09 | 1.15% | 3,412,208 |
| Aug 1, 2025 | 95.01 | 95.94 | 94.50 | 95.00 | 95.00 | 0.26% | 1,610,625 |
| Jul 31, 2025 | 96.01 | 96.48 | 94.58 | 94.75 | 94.75 | -0.80% | 1,498,430 |
| Jul 30, 2025 | 95.00 | 96.80 | 94.50 | 95.51 | 95.51 | 0.06% | 4,120,229 |
| Jul 29, 2025 | 98.50 | 99.75 | 95.00 | 95.45 | 95.45 | -2.11% | 9,779,995 |
| Jul 28, 2025 | 94.68 | 98.16 | 94.50 | 97.51 | 97.51 | 4.18% | 12,100,070 |
| Jul 25, 2025 | 93.00 | 94.80 | 92.69 | 93.60 | 93.60 | 0.71% | 4,071,562 |
| Jul 24, 2025 | 94.75 | 95.00 | 92.60 | 92.94 | 92.94 | -1.80% | 4,090,406 |
| Jul 23, 2025 | 95.85 | 96.37 | 94.40 | 94.64 | 94.64 | -0.47% | 2,182,714 |
| Jul 22, 2025 | 94.50 | 96.70 | 94.50 | 95.09 | 95.09 | 0.58% | 2,646,928 |
| Jul 21, 2025 | 94.49 | 95.68 | 93.55 | 94.54 | 94.54 | 0.29% | 2,085,399 |
| Jul 18, 2025 | 97.50 | 97.98 | 93.90 | 94.27 | 94.27 | -3.06% | 2,964,934 |
| Jul 17, 2025 | 96.70 | 98.79 | 96.50 | 97.25 | 97.25 | 1.25% | 4,428,643 |
| Jul 16, 2025 | 96.50 | 97.30 | 95.00 | 96.05 | 96.05 | -1.25% | 6,299,664 |
| Jul 15, 2025 | 104.10 | 104.38 | 96.50 | 97.27 | 97.27 | -6.35% | 10,001,160 |
| Jul 14, 2025 | 104.51 | 105.51 | 103.60 | 103.87 | 103.87 | 0.14% | 4,943,194 |
| Jul 11, 2025 | 102.51 | 105.20 | 102.51 | 103.72 | 103.72 | 1.35% | 8,078,170 |
| Jul 10, 2025 | 103.19 | 104.89 | 101.90 | 102.34 | 102.34 | -1.01% | 3,062,792 |
| Jul 9, 2025 | 106.00 | 106.00 | 102.70 | 103.38 | 103.38 | -1.80% | 4,562,525 |
| Jul 8, 2025 | 107.48 | 107.95 | 104.10 | 105.28 | 105.28 | -0.67% | 11,522,030 |
| Jul 7, 2025 | 102.76 | 107.40 | 101.50 | 105.99 | 105.99 | 4.98% | 19,056,980 |
| Jul 4, 2025 | 102.83 | 103.50 | 98.50 | 100.96 | 100.96 | 0.18% | 8,537,550 |
| Jul 3, 2025 | 101.00 | 103.70 | 99.51 | 100.78 | 100.78 | 2.83% | 23,301,720 |
| Jul 2, 2025 | 90.10 | 98.01 | 89.65 | 98.01 | 98.01 | 10.00% | 22,770,250 |
| Jul 1, 2025 | 87.70 | 89.51 | 87.70 | 89.10 | 89.10 | 1.60% | 2,782,849 |
| Jun 30, 2025 | 87.00 | 88.78 | 86.51 | 87.70 | 87.70 | 0.82% | 1,907,114 |
| Jun 27, 2025 | 86.70 | 88.25 | 86.70 | 86.99 | 86.99 | 0.12% | 1,400,687 |
| Jun 26, 2025 | 90.00 | 90.00 | 86.12 | 86.89 | 86.89 | -1.55% | 2,764,270 |
| Jun 25, 2025 | 86.49 | 88.90 | 85.56 | 88.26 | 88.26 | 2.96% | 3,008,248 |
| Jun 24, 2025 | 83.87 | 85.72 | 82.00 | 85.72 | 85.72 | 10.00% | 3,708,740 |