The Searle Company Limited (PSX:SEARL)
Pakistan · Delayed Price · Currency is PKR 95.00
+0.25 (0.26%)
At close: Aug 1, 2025
The Searle Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2025 | 82.00 | 83.00 | 77.00 | 77.93 | 77.93 | -7.86% | 2,539,892 |
| Jun 20, 2025 | 85.00 | 85.40 | 83.52 | 84.58 | 84.58 | 0.30% | 1,017,210 |
| Jun 19, 2025 | 86.01 | 87.99 | 83.50 | 84.33 | 84.33 | -2.24% | 1,205,230 |
| Jun 18, 2025 | 89.00 | 89.10 | 85.90 | 86.26 | 86.26 | -3.22% | 1,514,759 |
| Jun 17, 2025 | 90.19 | 90.75 | 88.98 | 89.13 | 89.13 | -0.83% | 1,595,554 |
| Jun 16, 2025 | 90.00 | 91.45 | 89.50 | 89.88 | 89.88 | 0.06% | 1,827,516 |
| Jun 13, 2025 | 89.01 | 91.80 | 89.01 | 89.83 | 89.83 | -3.29% | 3,510,437 |
| Jun 12, 2025 | 93.99 | 95.90 | 92.50 | 92.89 | 92.89 | -1.05% | 7,895,755 |
| Jun 11, 2025 | 93.50 | 94.93 | 92.56 | 93.88 | 93.88 | 2.98% | 9,399,198 |
| Jun 10, 2025 | 91.10 | 92.50 | 90.55 | 91.16 | 91.16 | 0.76% | 5,434,665 |
| Jun 5, 2025 | 90.55 | 93.60 | 89.90 | 90.47 | 90.47 | 0.63% | 9,270,302 |
| Jun 4, 2025 | 90.00 | 90.60 | 89.60 | 89.90 | 89.90 | 0.01% | 2,652,712 |
| Jun 3, 2025 | 89.99 | 90.75 | 89.06 | 89.89 | 89.89 | 0.56% | 1,738,647 |
| Jun 2, 2025 | 89.21 | 91.25 | 89.21 | 89.39 | 89.39 | 0.43% | 4,076,662 |
| May 30, 2025 | 89.90 | 91.22 | 88.50 | 89.01 | 89.01 | -0.02% | 3,880,760 |
| May 29, 2025 | 89.41 | 91.10 | 87.95 | 89.03 | 89.03 | 0.35% | 5,041,699 |
| May 27, 2025 | 86.19 | 91.90 | 85.81 | 88.72 | 88.72 | 3.40% | 17,788,590 |
| May 26, 2025 | 85.50 | 87.49 | 85.48 | 85.80 | 85.80 | 0.61% | 2,379,172 |
| May 23, 2025 | 86.45 | 86.85 | 85.02 | 85.28 | 85.28 | -0.64% | 1,419,205 |
| May 22, 2025 | 86.00 | 88.25 | 85.15 | 85.83 | 85.83 | 0.01% | 4,582,130 |
| May 21, 2025 | 85.50 | 87.25 | 84.99 | 85.82 | 85.82 | 1.10% | 2,551,862 |