The Searle Company Limited (PSX:SEARL)
Pakistan · Delayed Price · Currency is PKR 78.46
+1.49 (1.94%)
At close: Sep 17, 2026
The Searle Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 77.20 | 78.80 | 77.20 | 78.46 | 78.46 | 1.94% | 1,506,318 |
| Sep 16, 2026 | 78.00 | 78.18 | 76.62 | 76.97 | 76.97 | -1.56% | 1,308,440 |
| Sep 15, 2026 | 78.49 | 79.13 | 78.07 | 78.19 | 78.19 | 0.14% | 943,002 |
| Sep 14, 2026 | 79.00 | 79.85 | 77.50 | 78.08 | 78.08 | -2.29% | 1,469,308 |
| Sep 11, 2026 | 78.40 | 80.70 | 76.62 | 79.91 | 79.91 | 1.09% | 1,522,603 |
| Sep 10, 2026 | 81.10 | 81.72 | 78.80 | 79.05 | 79.05 | -2.46% | 1,525,343 |
| Sep 9, 2026 | 82.11 | 83.35 | 80.51 | 81.04 | 81.04 | -1.88% | 1,180,163 |
| Sep 8, 2026 | 84.25 | 84.46 | 81.40 | 82.59 | 82.59 | -1.73% | 2,329,467 |
| Sep 7, 2026 | 84.24 | 85.15 | 83.81 | 84.04 | 84.04 | -0.43% | 536,701 |
| Sep 4, 2026 | 84.88 | 84.88 | 84.00 | 84.40 | 84.40 | -0.51% | 787,975 |
| Sep 3, 2026 | 84.70 | 85.75 | 84.50 | 84.83 | 84.83 | 0.82% | 1,027,182 |
| Sep 2, 2026 | 85.51 | 86.00 | 84.05 | 84.14 | 84.14 | -2.15% | 1,797,821 |
| Sep 1, 2026 | 86.90 | 88.20 | 85.85 | 85.99 | 85.99 | -0.89% | 1,367,800 |
| Aug 31, 2026 | 88.32 | 88.88 | 86.50 | 86.76 | 86.76 | -1.99% | 2,388,329 |
| Aug 28, 2026 | 89.97 | 89.97 | 88.45 | 88.52 | 88.52 | -0.95% | 1,055,606 |
| Aug 27, 2026 | 90.00 | 90.98 | 89.00 | 89.37 | 89.37 | 0.66% | 2,681,678 |
| Aug 25, 2026 | 88.01 | 90.40 | 88.01 | 88.78 | 88.78 | 1.13% | 5,305,167 |
| Aug 24, 2026 | 88.02 | 89.76 | 87.60 | 87.79 | 87.79 | 0.14% | 1,952,641 |
| Aug 21, 2026 | 88.66 | 88.90 | 87.35 | 87.67 | 87.67 | -0.99% | 1,507,752 |
| Aug 20, 2026 | 88.70 | 89.70 | 88.35 | 88.55 | 88.55 | -0.07% | 1,092,531 |
| Aug 19, 2026 | 89.52 | 90.10 | 88.12 | 88.61 | 88.61 | -1.02% | 1,218,638 |
| Aug 18, 2026 | 90.48 | 91.63 | 89.11 | 89.52 | 89.52 | -0.57% | 1,885,120 |
| Aug 17, 2026 | 91.00 | 91.00 | 89.95 | 90.03 | 90.03 | -0.18% | 1,049,110 |
| Aug 13, 2026 | 91.00 | 91.50 | 90.00 | 90.19 | 90.19 | -0.47% | 914,336 |
| Aug 12, 2026 | 90.04 | 91.10 | 90.04 | 90.62 | 90.62 | 0.25% | 620,596 |
| Aug 11, 2026 | 91.30 | 92.11 | 90.10 | 90.39 | 90.39 | -1.09% | 943,172 |
| Aug 10, 2026 | 91.50 | 92.52 | 91.00 | 91.39 | 91.39 | 0.14% | 1,077,900 |
| Aug 7, 2026 | 92.00 | 93.05 | 90.75 | 91.26 | 91.26 | -1.02% | 1,674,943 |
| Aug 6, 2026 | 91.40 | 92.40 | 91.00 | 92.20 | 92.20 | 1.30% | 1,993,019 |
| Aug 5, 2026 | 92.00 | 92.00 | 90.49 | 91.02 | 91.02 | 1.05% | 1,647,944 |
| Aug 4, 2026 | 91.00 | 91.00 | 89.55 | 90.07 | 90.07 | -0.85% | 569,143 |
| Aug 3, 2026 | 91.00 | 92.00 | 90.65 | 90.84 | 90.84 | 1.17% | 1,437,311 |
| Jul 31, 2026 | 90.07 | 91.19 | 89.61 | 89.79 | 89.79 | 0.12% | 1,541,579 |
| Jul 30, 2026 | 89.10 | 90.00 | 89.01 | 89.68 | 89.68 | -0.26% | 804,944 |
| Jul 29, 2026 | 91.40 | 91.40 | 89.78 | 89.91 | 89.91 | -2.25% | 2,012,430 |
| Jul 28, 2026 | 93.48 | 93.55 | 91.70 | 91.98 | 91.98 | -1.11% | 1,578,709 |
| Jul 27, 2026 | 91.00 | 93.51 | 90.12 | 93.01 | 93.01 | 5.20% | 3,213,146 |
| Jul 24, 2026 | 88.00 | 89.50 | 87.26 | 88.41 | 88.41 | -0.27% | 1,229,272 |
| Jul 23, 2026 | 91.50 | 91.50 | 88.10 | 88.65 | 88.65 | -1.96% | 1,283,332 |
| Jul 22, 2026 | 90.71 | 91.70 | 90.00 | 90.42 | 90.42 | -1.16% | 977,532 |
| Jul 21, 2026 | 93.30 | 94.25 | 91.01 | 91.48 | 91.48 | -1.31% | 2,076,007 |
| Jul 20, 2026 | 90.00 | 93.20 | 89.05 | 92.69 | 92.69 | 1.28% | 2,259,242 |
| Jul 17, 2026 | 92.80 | 93.59 | 91.10 | 91.52 | 91.52 | -0.85% | 2,153,441 |
| Jul 16, 2026 | 90.50 | 92.60 | 90.50 | 92.30 | 92.30 | 2.00% | 1,358,821 |
| Jul 15, 2026 | 90.14 | 91.99 | 90.14 | 90.49 | 90.49 | 0.02% | 1,561,543 |
| Jul 14, 2026 | 92.70 | 93.00 | 90.30 | 90.47 | 90.47 | -3.87% | 2,688,843 |
| Jul 13, 2026 | 94.10 | 94.89 | 93.35 | 94.11 | 94.11 | -1.43% | 2,153,312 |
| Jul 10, 2026 | 96.01 | 97.20 | 95.22 | 95.48 | 95.48 | - | 2,962,744 |
| Jul 9, 2026 | 94.02 | 96.54 | 94.00 | 95.48 | 95.48 | 0.44% | 3,857,804 |
| Jul 8, 2026 | 98.65 | 98.65 | 93.25 | 95.06 | 95.06 | -4.13% | 9,355,524 |