The Searle Company Limited (PSX:SEARL)
Pakistan · Delayed Price · Currency is PKR 116.80
-0.95 (-0.81%)
At close: Sep 26, 2025
The Searle Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 117.99 | 118.99 | 115.32 | 116.80 | 116.80 | -0.81% | 5,616,616 |
| Sep 25, 2025 | 117.50 | 120.49 | 116.55 | 117.75 | 117.75 | 0.85% | 5,643,720 |
| Sep 24, 2025 | 118.02 | 118.90 | 116.00 | 116.76 | 116.76 | -0.55% | 2,785,014 |
| Sep 23, 2025 | 118.00 | 119.00 | 117.01 | 117.40 | 117.40 | 0.33% | 2,419,777 |
| Sep 22, 2025 | 119.00 | 119.39 | 116.55 | 117.01 | 117.01 | -1.17% | 3,282,291 |
| Sep 19, 2025 | 122.11 | 122.69 | 117.70 | 118.39 | 118.39 | -2.82% | 6,203,553 |
| Sep 18, 2025 | 120.00 | 124.25 | 120.00 | 121.82 | 121.82 | 2.79% | 14,653,080 |
| Sep 17, 2025 | 118.98 | 120.99 | 118.10 | 118.51 | 118.51 | 0.47% | 5,591,680 |
| Sep 16, 2025 | 116.98 | 118.49 | 116.10 | 117.95 | 117.95 | 1.56% | 2,557,939 |
| Sep 15, 2025 | 116.00 | 118.00 | 114.80 | 116.14 | 116.14 | 0.26% | 2,902,683 |
| Sep 12, 2025 | 119.48 | 120.65 | 115.11 | 115.84 | 115.84 | -3.06% | 4,920,155 |
| Sep 11, 2025 | 118.89 | 123.22 | 118.10 | 119.50 | 119.50 | 1.18% | 16,593,450 |
| Sep 10, 2025 | 116.24 | 118.74 | 114.10 | 118.11 | 118.11 | 1.71% | 5,886,156 |
| Sep 9, 2025 | 115.50 | 119.85 | 113.55 | 116.12 | 116.12 | 1.34% | 12,255,000 |
| Sep 8, 2025 | 115.11 | 116.24 | 114.15 | 114.58 | 114.58 | 0.24% | 3,897,640 |
| Sep 5, 2025 | 116.60 | 116.60 | 113.50 | 114.30 | 114.30 | 0.44% | 2,759,411 |
| Sep 4, 2025 | 115.92 | 116.00 | 113.40 | 113.80 | 113.80 | -1.45% | 2,314,071 |
| Sep 3, 2025 | 117.00 | 117.25 | 115.20 | 115.47 | 115.47 | 0.67% | 5,155,872 |
| 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 |