Security Papers Limited (PSX:SEPL)
Pakistan · Delayed Price · Currency is PKR 172.84
+1.48 (0.86%)
At close: Aug 4, 2025
ShockWave Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 172.92 | 174.00 | 171.46 | 172.84 | 172.84 | 0.86% | 21,148 |
| Aug 1, 2025 | 175.98 | 175.98 | 170.11 | 171.36 | 171.36 | -1.57% | 36,121 |
| Jul 31, 2025 | 180.01 | 180.01 | 174.00 | 174.10 | 174.10 | -2.68% | 80,213 |
| Jul 30, 2025 | 180.00 | 186.10 | 176.32 | 178.90 | 178.90 | 0.94% | 172,743 |
| Jul 29, 2025 | 177.57 | 179.00 | 175.50 | 177.24 | 177.24 | -0.19% | 115,361 |
| Jul 28, 2025 | 174.89 | 178.90 | 173.65 | 177.57 | 177.57 | 2.39% | 109,509 |
| Jul 25, 2025 | 173.00 | 175.00 | 171.61 | 173.43 | 173.43 | 0.23% | 27,750 |
| Jul 24, 2025 | 175.00 | 176.50 | 165.20 | 173.03 | 173.03 | -1.60% | 45,743 |
| Jul 23, 2025 | 170.89 | 180.00 | 170.49 | 175.85 | 175.85 | 3.72% | 110,900 |
| Jul 22, 2025 | 170.00 | 172.80 | 169.00 | 169.54 | 169.54 | -0.27% | 32,565 |
| Jul 21, 2025 | 171.30 | 171.30 | 169.00 | 170.00 | 170.00 | -0.73% | 52,476 |
| Jul 18, 2025 | 172.00 | 174.00 | 170.00 | 171.25 | 171.25 | -1.89% | 13,658 |
| Jul 17, 2025 | 172.50 | 176.89 | 171.00 | 174.55 | 174.55 | 1.99% | 58,474 |
| Jul 16, 2025 | 171.50 | 173.99 | 169.35 | 171.14 | 171.14 | -0.96% | 87,805 |
| Jul 15, 2025 | 180.00 | 183.24 | 172.00 | 172.80 | 172.80 | -5.43% | 117,307 |
| Jul 14, 2025 | 184.00 | 187.87 | 180.10 | 182.73 | 182.73 | 2.51% | 289,604 |
| Jul 11, 2025 | 171.00 | 183.80 | 171.00 | 178.26 | 178.26 | 4.63% | 213,537 |
| Jul 10, 2025 | 168.00 | 172.90 | 165.00 | 170.37 | 170.37 | 2.61% | 184,549 |
| Jul 9, 2025 | 165.10 | 169.50 | 162.10 | 166.04 | 166.04 | 0.16% | 70,834 |
| Jul 8, 2025 | 168.10 | 169.50 | 165.05 | 165.78 | 165.78 | -1.56% | 50,545 |
| Jul 7, 2025 | 167.02 | 172.00 | 167.00 | 168.41 | 168.41 | 0.37% | 54,842 |
| Jul 4, 2025 | 172.80 | 172.90 | 167.00 | 167.79 | 167.79 | -1.76% | 17,384 |
| Jul 3, 2025 | 167.50 | 173.00 | 165.10 | 170.80 | 170.80 | 2.26% | 102,281 |
| Jul 2, 2025 | 163.99 | 172.00 | 163.00 | 167.03 | 167.03 | 3.09% | 140,775 |
| Jul 1, 2025 | 160.20 | 165.90 | 160.20 | 162.03 | 162.03 | 1.22% | 60,488 |
| Jun 30, 2025 | 161.50 | 161.80 | 160.00 | 160.08 | 160.08 | -0.06% | 15,174 |
| Jun 27, 2025 | 159.98 | 163.00 | 156.51 | 160.17 | 160.17 | 1.69% | 36,365 |
| Jun 26, 2025 | 154.87 | 160.00 | 154.86 | 157.51 | 157.51 | 1.71% | 114,486 |
| Jun 25, 2025 | 155.50 | 157.50 | 153.00 | 154.86 | 154.86 | -0.41% | 24,376 |
| Jun 24, 2025 | 153.50 | 159.80 | 153.00 | 155.50 | 155.50 | 2.67% | 52,385 |
| Jun 23, 2025 | 151.02 | 158.99 | 146.05 | 151.45 | 151.45 | -2.78% | 104,508 |
| Jun 20, 2025 | 158.48 | 158.48 | 154.00 | 155.78 | 155.78 | -0.14% | 962 |
| Jun 19, 2025 | 158.98 | 158.98 | 156.00 | 156.00 | 156.00 | 0.14% | 2,150 |
| Jun 18, 2025 | 155.50 | 158.00 | 153.70 | 155.78 | 155.78 | -0.10% | 46,005 |
| Jun 17, 2025 | 160.99 | 161.00 | 154.00 | 155.94 | 155.94 | -2.03% | 45,323 |
| Jun 16, 2025 | 161.94 | 161.94 | 158.01 | 159.17 | 159.17 | -0.28% | 1,361 |
| Jun 13, 2025 | 160.03 | 160.98 | 156.10 | 159.62 | 159.62 | -0.25% | 22,312 |
| Jun 12, 2025 | 163.11 | 164.00 | 159.99 | 160.02 | 160.02 | -1.83% | 26,654 |
| Jun 11, 2025 | 162.00 | 169.99 | 162.00 | 163.00 | 163.00 | 0.72% | 31,952 |
| Jun 10, 2025 | 161.90 | 163.97 | 160.05 | 161.84 | 161.84 | 0.45% | 18,929 |
| Jun 5, 2025 | 161.00 | 162.88 | 159.01 | 161.11 | 161.11 | -0.63% | 6,795 |
| Jun 4, 2025 | 163.97 | 165.00 | 161.62 | 162.13 | 162.13 | 0.03% | 18,655 |
| Jun 3, 2025 | 160.50 | 167.00 | 160.50 | 162.08 | 162.08 | 0.98% | 35,155 |
| Jun 2, 2025 | 160.10 | 163.49 | 159.99 | 160.51 | 160.51 | -1.16% | 17,681 |
| May 30, 2025 | 158.89 | 166.25 | 158.89 | 162.39 | 162.39 | 4.75% | 121,952 |
| May 29, 2025 | 156.00 | 164.99 | 155.00 | 155.03 | 155.03 | 0.05% | 46,108 |
| May 27, 2025 | 156.80 | 156.99 | 154.00 | 154.95 | 154.95 | 0.41% | 17,358 |
| May 26, 2025 | 157.98 | 157.99 | 153.10 | 154.32 | 154.32 | -2.22% | 19,876 |
| May 23, 2025 | 156.00 | 158.00 | 155.70 | 157.83 | 157.83 | 1.24% | 11,193 |
| May 22, 2025 | 155.43 | 155.90 | 154.01 | 155.90 | 155.90 | 0.30% | 1,481 |