Security Papers Limited (PSX:SEPL)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
178.25
-6.63 (-3.59%)
At close: Sep 30, 2025

Security Papers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 11, 2025173.00174.00172.50173.88166.720.53%8,161
Aug 8, 2025174.99177.49172.00172.97165.84-0.10%10,401
Aug 7, 2025175.00175.00172.51173.14166.01-0.13%27,432
Aug 6, 2025174.44175.00172.20173.37166.23-0.95%37,648
Aug 5, 2025174.45176.35172.80175.04167.831.27%37,225
Aug 4, 2025172.92174.00171.46172.84165.720.86%21,148
Aug 1, 2025175.98175.98170.11171.36164.30-1.57%36,121
Jul 31, 2025180.01180.01174.00174.10166.93-2.68%80,213
Jul 30, 2025180.00186.10176.32178.90171.530.94%172,743
Jul 29, 2025177.57179.00175.50177.24169.94-0.19%115,361
Jul 28, 2025174.89178.90173.65177.57170.252.39%109,509
Jul 25, 2025173.00175.00171.61173.43166.280.23%27,750
Jul 24, 2025175.00176.50165.20173.03165.90-1.60%45,743
Jul 23, 2025170.89180.00170.49175.85168.603.72%110,900
Jul 22, 2025170.00172.80169.00169.54162.55-0.27%32,565