The Searle Company Limited (PSX:SEARL)
Pakistan · Delayed Price · Currency is PKR 103.87
+0.67 (0.65%)
At close: Dec 2, 2025
The Searle Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |