Security Papers Limited (PSX:SEPL)
Pakistan · Delayed Price · Currency is PKR 177.70
+2.64 (1.51%)
At close: Sep 2, 2025
Security Papers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 175.20 | 177.99 | 175.00 | 177.70 | 177.70 | 1.51% | 40,132 |
| Sep 1, 2025 | 175.99 | 176.50 | 175.00 | 175.06 | 175.06 | -0.45% | 16,932 |
| Aug 29, 2025 | 175.99 | 176.49 | 174.00 | 175.85 | 175.85 | 0.99% | 12,746 |
| Aug 28, 2025 | 175.00 | 175.99 | 173.60 | 174.13 | 174.13 | -0.58% | 15,951 |
| Aug 27, 2025 | 175.88 | 177.00 | 174.76 | 175.14 | 175.14 | -0.42% | 8,681 |
| Aug 26, 2025 | 179.96 | 179.96 | 175.00 | 175.88 | 175.88 | -0.86% | 24,368 |
| Aug 25, 2025 | 179.00 | 179.88 | 177.00 | 177.40 | 177.40 | -0.12% | 21,742 |
| Aug 22, 2025 | 179.99 | 180.89 | 175.00 | 177.61 | 177.61 | 0.08% | 40,546 |
| Aug 21, 2025 | 175.00 | 182.82 | 173.00 | 177.46 | 177.46 | 2.73% | 272,740 |
| Aug 20, 2025 | 174.00 | 174.78 | 172.03 | 172.75 | 172.75 | -0.47% | 32,862 |
| Aug 19, 2025 | 174.49 | 175.50 | 172.50 | 173.57 | 173.57 | 0.09% | 18,781 |
| Aug 18, 2025 | 175.00 | 175.43 | 172.11 | 173.41 | 173.41 | -0.83% | 29,071 |
| Aug 15, 2025 | 176.00 | 176.00 | 173.00 | 174.86 | 174.86 | 0.36% | 7,613 |
| Aug 13, 2025 | 175.00 | 175.00 | 172.00 | 174.23 | 174.23 | 0.94% | 19,735 |
| Aug 12, 2025 | 173.88 | 174.45 | 172.56 | 172.60 | 172.60 | -0.74% | 12,867 |
| Aug 11, 2025 | 173.00 | 174.00 | 172.50 | 173.88 | 173.88 | 0.53% | 8,161 |
| Aug 8, 2025 | 174.99 | 177.49 | 172.00 | 172.97 | 172.97 | -0.10% | 10,401 |
| Aug 7, 2025 | 175.00 | 175.00 | 172.51 | 173.14 | 173.14 | -0.13% | 27,432 |
| Aug 6, 2025 | 174.44 | 175.00 | 172.20 | 173.37 | 173.37 | -0.95% | 37,648 |
| Aug 5, 2025 | 174.45 | 176.35 | 172.80 | 175.04 | 175.04 | 1.27% | 37,225 |
| 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 |