The Searle Company Limited (PSX:SEARL)
Pakistan · Delayed Price · Currency is PKR 77.74
-0.59 (-0.75%)
At close: Oct 16, 2026
The Searle Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 78.35 | 78.50 | 77.50 | 77.74 | 77.74 | -0.75% | 456,528 |
| Oct 15, 2026 | 77.01 | 78.65 | 77.01 | 78.33 | 78.33 | 2.30% | 2,350,122 |
| Oct 14, 2026 | 76.64 | 76.90 | 76.00 | 76.57 | 76.57 | 0.60% | 1,206,036 |
| Oct 13, 2026 | 76.76 | 77.51 | 76.76 | 77.11 | 76.11 | -0.04% | 418,844 |
| Oct 12, 2026 | 77.00 | 78.25 | 76.02 | 77.14 | 76.14 | -0.92% | 653,015 |
| Oct 9, 2026 | 78.00 | 78.47 | 77.54 | 77.86 | 76.85 | 0.34% | 502,416 |
| Oct 8, 2026 | 78.33 | 78.88 | 77.55 | 77.60 | 76.59 | -0.92% | 719,676 |
| Oct 7, 2026 | 77.75 | 79.37 | 77.01 | 78.32 | 77.30 | 0.88% | 995,728 |
| Oct 6, 2026 | 76.00 | 77.98 | 75.36 | 77.64 | 76.63 | 2.17% | 1,417,850 |
| Oct 5, 2026 | 78.78 | 78.78 | 75.13 | 75.99 | 75.00 | -3.72% | 2,042,752 |
| Oct 2, 2026 | 79.38 | 79.79 | 78.85 | 78.93 | 77.91 | -0.59% | 1,857,544 |
| Oct 1, 2026 | 79.94 | 80.74 | 79.23 | 79.40 | 78.37 | -0.68% | 2,423,724 |
| Sep 30, 2026 | 80.60 | 81.50 | 79.80 | 79.94 | 78.90 | -0.15% | 1,623,172 |
| Sep 29, 2026 | 81.30 | 81.85 | 79.80 | 80.06 | 79.02 | -1.36% | 3,775,880 |
| Sep 28, 2026 | 81.99 | 82.80 | 80.80 | 81.16 | 80.11 | -1.54% | 4,143,848 |
| Sep 25, 2026 | 83.50 | 85.35 | 82.05 | 82.43 | 81.36 | -1.15% | 6,354,073 |
| Sep 24, 2026 | 84.25 | 84.50 | 83.06 | 83.39 | 82.31 | -0.91% | 959,678 |
| Sep 23, 2026 | 83.30 | 84.90 | 83.15 | 84.16 | 83.07 | 1.83% | 2,534,741 |
| Sep 22, 2026 | 80.49 | 83.30 | 80.13 | 82.65 | 81.58 | 3.16% | 2,708,250 |
| Sep 21, 2026 | 80.20 | 80.85 | 79.75 | 80.12 | 79.08 | 0.54% | 881,649 |
| Sep 18, 2026 | 78.72 | 81.15 | 78.71 | 79.69 | 78.66 | 1.57% | 2,349,627 |
| Sep 17, 2026 | 77.20 | 78.80 | 77.20 | 78.46 | 77.44 | 1.94% | 1,506,318 |
| Sep 16, 2026 | 78.00 | 78.18 | 76.62 | 76.97 | 75.97 | -1.56% | 1,308,440 |
| Sep 15, 2026 | 78.49 | 79.13 | 78.07 | 78.19 | 77.18 | 0.14% | 943,002 |
| Sep 14, 2026 | 79.00 | 79.85 | 77.50 | 78.08 | 77.07 | -2.29% | 1,469,308 |
| Sep 11, 2026 | 78.40 | 80.70 | 76.62 | 79.91 | 78.87 | 1.09% | 1,522,603 |
| Sep 10, 2026 | 81.10 | 81.72 | 78.80 | 79.05 | 78.02 | -2.46% | 1,525,343 |
| Sep 9, 2026 | 82.11 | 83.35 | 80.51 | 81.04 | 79.99 | -1.88% | 1,180,163 |
| Sep 8, 2026 | 84.25 | 84.46 | 81.40 | 82.59 | 81.52 | -1.73% | 2,329,467 |
| Sep 7, 2026 | 84.24 | 85.15 | 83.81 | 84.04 | 82.95 | -0.43% | 536,701 |
| Sep 4, 2026 | 84.88 | 84.88 | 84.00 | 84.40 | 83.31 | -0.51% | 787,975 |
| Sep 3, 2026 | 84.70 | 85.75 | 84.50 | 84.83 | 83.73 | 0.82% | 1,027,182 |
| Sep 2, 2026 | 85.51 | 86.00 | 84.05 | 84.14 | 83.05 | -2.15% | 1,797,821 |
| Sep 1, 2026 | 86.90 | 88.20 | 85.85 | 85.99 | 84.87 | -0.89% | 1,367,800 |
| Aug 31, 2026 | 88.32 | 88.88 | 86.50 | 86.76 | 85.63 | -1.99% | 2,388,329 |
| Aug 28, 2026 | 89.97 | 89.97 | 88.45 | 88.52 | 87.37 | -0.95% | 1,055,606 |
| Aug 27, 2026 | 90.00 | 90.98 | 89.00 | 89.37 | 88.21 | 0.66% | 2,681,678 |
| Aug 25, 2026 | 88.01 | 90.40 | 88.01 | 88.78 | 87.63 | 1.13% | 5,305,167 |
| Aug 24, 2026 | 88.02 | 89.76 | 87.60 | 87.79 | 86.65 | 0.14% | 1,952,641 |
| Aug 21, 2026 | 88.66 | 88.90 | 87.35 | 87.67 | 86.53 | -0.99% | 1,507,752 |
| Aug 20, 2026 | 88.70 | 89.70 | 88.35 | 88.55 | 87.40 | -0.07% | 1,092,531 |
| Aug 19, 2026 | 89.52 | 90.10 | 88.12 | 88.61 | 87.46 | -1.02% | 1,218,638 |
| Aug 18, 2026 | 90.48 | 91.63 | 89.11 | 89.52 | 88.36 | -0.57% | 1,885,120 |
| Aug 17, 2026 | 91.00 | 91.00 | 89.95 | 90.03 | 88.86 | -0.18% | 1,049,110 |
| Aug 13, 2026 | 91.00 | 91.50 | 90.00 | 90.19 | 89.02 | -0.47% | 914,336 |
| Aug 12, 2026 | 90.04 | 91.10 | 90.04 | 90.62 | 89.44 | 0.25% | 620,596 |
| Aug 11, 2026 | 91.30 | 92.11 | 90.10 | 90.39 | 89.22 | -1.09% | 943,172 |
| Aug 10, 2026 | 91.50 | 92.52 | 91.00 | 91.39 | 90.20 | 0.14% | 1,077,900 |
| Aug 7, 2026 | 92.00 | 93.05 | 90.75 | 91.26 | 90.08 | -1.02% | 1,674,943 |
| Aug 6, 2026 | 91.40 | 92.40 | 91.00 | 92.20 | 91.00 | 1.30% | 1,993,019 |