Security Papers Limited (PSX:SEPL)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
174.32
-0.69 (-0.39%)
At close: Oct 21, 2025

Security Papers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 2025175.20176.85173.99174.32174.32-0.39%37,532
Oct 20, 2025177.00179.00173.26175.01175.01-0.69%47,542
Oct 17, 2025173.51183.00173.51176.22176.221.59%56,797
Oct 16, 2025175.00176.00173.00173.47173.47-0.07%17,807
Oct 15, 2025175.50177.88172.00173.59173.59-0.33%49,351
Oct 14, 2025177.99180.00172.00174.17174.17-0.62%129,508
Oct 13, 2025182.66186.87174.00175.25175.25-5.12%98,297
Oct 10, 2025185.27189.78183.01184.70184.70-0.77%13,246
Oct 9, 2025190.02195.41186.00186.13186.13-2.65%144,901
Oct 8, 2025189.49193.49187.00191.20191.201.07%137,989
Oct 7, 2025191.33197.90188.00189.18189.18-1.12%122,852
Oct 6, 2025197.00197.00186.00191.33191.33-0.02%350,180
Oct 3, 2025190.00200.00190.00191.36191.361.46%477,590
Oct 2, 2025189.00194.90185.00188.60188.60-0.25%120,153
Oct 1, 2025180.00190.00174.00189.08189.086.08%329,266
Sep 30, 2025185.00186.99170.20178.25178.25-3.59%88,189
Sep 29, 2025189.51191.00182.51184.88184.88-2.30%114,252
Sep 26, 2025197.00197.00188.01189.24189.240.08%108,471
Sep 25, 2025190.93198.00186.00189.08189.080.60%246,290
Sep 24, 2025198.00198.00187.01187.95187.95-2.46%90,386
Sep 23, 2025202.14204.00190.53192.69192.69-4.67%33,658
Sep 22, 2025205.99212.00201.31202.14202.14-2.89%31,597
Sep 19, 2025215.88215.88206.50208.15208.15-1.96%74,344
Sep 18, 2025215.90215.90200.00212.32212.32-2.78%164,350
Sep 17, 2025219.50222.11215.00218.40209.40-1.98%126,948
Sep 16, 2025219.00227.89215.10222.82213.644.78%660,084
Sep 15, 2025198.03217.83195.08212.65203.897.38%272,627
Sep 12, 2025202.99202.99190.00198.03189.87-0.94%83,587
Sep 11, 2025192.00209.80192.00199.91191.674.57%261,980
Sep 10, 2025189.55192.50186.50191.17183.290.52%19,087
Sep 9, 2025191.03192.00186.10190.19182.35-0.44%74,425
Sep 8, 2025193.00197.00190.00191.03183.160.88%248,862
Sep 5, 2025180.00190.96180.00189.37181.573.71%117,356
Sep 4, 2025185.00188.00182.00182.60175.08-0.85%57,684
Sep 3, 2025177.75188.99174.51184.16176.573.64%230,534
Sep 2, 2025175.20177.99175.00177.70170.381.51%40,132
Sep 1, 2025175.99176.50175.00175.06167.85-0.45%16,932
Aug 29, 2025175.99176.49174.00175.85168.600.99%12,746
Aug 28, 2025175.00175.99173.60174.13166.95-0.58%15,951
Aug 27, 2025175.88177.00174.76175.14167.92-0.42%8,681
Aug 26, 2025179.96179.96175.00175.88168.63-0.86%24,368
Aug 25, 2025179.00179.88177.00177.40170.09-0.12%21,742
Aug 22, 2025179.99180.89175.00177.61170.290.08%40,546
Aug 21, 2025175.00182.82173.00177.46170.152.73%272,740
Aug 20, 2025174.00174.78172.03172.75165.63-0.47%32,862
Aug 19, 2025174.49175.50172.50173.57166.420.09%18,781
Aug 18, 2025175.00175.43172.11173.41166.26-0.83%29,071
Aug 15, 2025176.00176.00173.00174.86167.650.36%7,613
Aug 13, 2025175.00175.00172.00174.23167.050.94%19,735
Aug 12, 2025173.88174.45172.56172.60165.49-0.74%12,867