Skip to main content
logo
Security Papers Limited (PSX:SEPL)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
141.32
-3.50 (-2.42%)
At close: Mar 12, 2026

Security Papers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 11, 2026146.99154.90143.99144.82144.820.42%56,377
Mar 10, 2026146.00154.50141.05144.22144.222.44%33,736
Mar 9, 2026155.99155.99140.78140.78140.78-10.00%54,053
Mar 6, 2026156.10157.75155.00156.42156.42-0.34%23,649
Mar 5, 2026158.89158.89155.99156.96156.961.76%7,687
Mar 4, 2026152.00159.99152.00154.24154.241.12%8,174
Mar 3, 2026156.00156.00147.00152.53152.531.97%13,919
Mar 2, 2026165.25165.25149.39149.59149.59-9.88%55,767
Feb 27, 2026166.50166.50165.25165.99165.991.42%3,281
Feb 26, 2026165.00168.80161.15163.66163.66-2.22%20,516
Feb 25, 2026169.80169.99165.01167.37167.371.43%7,046
Feb 24, 2026181.98181.98160.10165.01165.01-3.78%33,100
Feb 23, 2026168.50181.99168.50171.50171.50-3.60%12,470
Feb 20, 2026179.99182.50177.06177.90177.90-0.94%2,119
Feb 19, 2026182.01183.89179.00179.59179.59-1.69%8,746
Feb 18, 2026183.97186.00182.50182.67182.671.48%2,696
Feb 17, 2026184.88184.90179.00180.01180.01-0.76%7,603
Feb 16, 2026186.99187.99179.00181.39181.39-0.96%31,387
Feb 13, 2026184.00190.00183.00183.14183.140.73%12,016
Feb 12, 2026185.00187.44180.00181.82181.82-2.02%28,080
Feb 11, 2026185.95186.00180.00185.56185.56-0.07%22,198
Feb 10, 2026200.00203.98184.50185.69185.69-5.09%97,779
Feb 9, 2026182.00195.70181.49195.64195.649.97%217,783
Feb 6, 2026179.00184.00175.11177.91177.91-0.50%39,190
Feb 4, 2026175.15179.97175.15178.80178.800.38%10,438
Feb 3, 2026179.90180.99176.00178.13178.13-0.65%18,504
Feb 2, 2026176.00179.89173.00179.30179.301.74%43,405
Jan 30, 2026182.00183.20174.00176.24176.24-1.18%55,317
Jan 29, 2026197.05197.05178.20178.35178.35-9.92%324,140
Jan 28, 2026200.75205.00197.01198.00198.00-1.37%122,196
Jan 27, 2026206.95206.96198.00200.75200.75-1.38%40,500
Jan 26, 2026203.86213.50200.00203.56203.56-3.14%50,162
Jan 23, 2026195.10216.44195.00210.16210.166.81%879,976
Jan 22, 2026202.02205.00195.51196.76196.76-3.32%51,538
Jan 21, 2026208.13214.49202.00203.51203.51-3.68%98,556
Jan 20, 2026216.01222.00209.00211.29211.29-1.78%90,729
Jan 19, 2026210.50223.25208.00215.11215.112.38%487,693
Jan 16, 2026216.99216.99199.98210.10210.106.51%1,096,769
Jan 15, 2026197.26197.26197.26197.26197.2610.00%89,257
Jan 14, 2026163.80179.33163.27179.33179.3310.00%830,384
Jan 13, 2026161.80163.90161.00163.03163.031.46%30,699
Jan 12, 2026162.02163.00160.00160.68160.68-0.29%14,097
Jan 9, 2026161.88162.75160.31161.15161.15-0.01%12,439
Jan 8, 2026163.50165.90158.42161.17161.17-0.48%45,857
Jan 7, 2026162.00162.50161.00161.95161.950.25%15,219
Jan 6, 2026162.00166.00161.00161.55161.55-0.43%49,474
Jan 5, 2026164.00165.99162.01162.25162.25-0.90%55,202
Jan 2, 2026165.02166.90163.50163.72163.72-2.17%46,227
Jan 1, 2026159.95173.00157.00167.36167.365.80%187,278
Dec 31, 2025157.95160.10157.95158.18158.180.11%21,241