Security Papers Limited (PSX:SEPL)
Pakistan · Delayed Price · Currency is PKR 159.90
+0.14 (0.09%)
At close: Nov 28, 2025
Security Papers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 159.76 | 160.00 | 159.02 | 159.90 | 159.90 | 0.09% | 69,564 |
| Nov 27, 2025 | 159.88 | 161.00 | 159.00 | 159.76 | 159.76 | -0.14% | 60,989 |
| Nov 26, 2025 | 158.12 | 160.00 | 157.90 | 159.99 | 159.99 | 0.43% | 7,665 |
| Nov 25, 2025 | 159.00 | 160.00 | 157.01 | 159.30 | 159.30 | 0.54% | 5,476 |
| Nov 24, 2025 | 160.50 | 160.50 | 158.26 | 158.45 | 158.45 | -0.97% | 4,817 |
| Nov 21, 2025 | 160.26 | 161.40 | 158.67 | 160.00 | 160.00 | -0.09% | 3,473 |
| Nov 20, 2025 | 158.52 | 161.00 | 158.52 | 160.15 | 160.15 | 0.72% | 2,001 |
| Nov 19, 2025 | 162.23 | 162.23 | 158.00 | 159.00 | 159.00 | -1.99% | 49,803 |
| Nov 18, 2025 | 161.50 | 164.00 | 161.10 | 162.23 | 162.23 | -0.25% | 13,662 |
| Nov 17, 2025 | 161.48 | 164.00 | 160.00 | 162.64 | 162.64 | 0.72% | 12,291 |
| Nov 14, 2025 | 160.00 | 162.49 | 159.50 | 161.48 | 161.48 | 0.06% | 3,827 |
| Nov 13, 2025 | 160.15 | 161.73 | 160.15 | 161.39 | 161.39 | 0.90% | 3,363 |
| Nov 12, 2025 | 161.98 | 161.98 | 158.99 | 159.95 | 159.95 | -0.11% | 16,481 |
| Nov 11, 2025 | 163.00 | 163.00 | 160.00 | 160.12 | 160.12 | -1.87% | 16,817 |
| Nov 10, 2025 | 163.00 | 164.00 | 160.11 | 163.17 | 163.17 | 0.50% | 8,385 |
| Nov 7, 2025 | 161.00 | 165.00 | 160.00 | 162.36 | 162.36 | 1.10% | 17,389 |
| Nov 6, 2025 | 161.54 | 163.00 | 160.00 | 160.60 | 160.60 | -0.58% | 3,484 |
| Nov 5, 2025 | 161.55 | 162.50 | 161.00 | 161.54 | 161.54 | 0.24% | 1,548 |
| Nov 4, 2025 | 164.00 | 164.00 | 160.01 | 161.15 | 161.15 | -1.73% | 7,963 |
| Nov 3, 2025 | 162.10 | 165.00 | 158.02 | 163.99 | 163.99 | 1.38% | 23,437 |
| Oct 31, 2025 | 164.20 | 166.60 | 160.05 | 161.76 | 161.76 | 0.31% | 27,655 |
| Oct 30, 2025 | 163.10 | 165.00 | 160.20 | 161.26 | 161.26 | -1.08% | 25,051 |
| Oct 29, 2025 | 169.00 | 170.00 | 162.70 | 163.02 | 163.02 | -3.82% | 29,732 |
| Oct 28, 2025 | 174.00 | 174.00 | 169.00 | 169.50 | 169.50 | -2.02% | 52,491 |
| Oct 27, 2025 | 170.11 | 174.00 | 170.11 | 173.00 | 173.00 | 1.72% | 28,061 |
| Oct 24, 2025 | 174.00 | 174.99 | 170.00 | 170.07 | 170.07 | -1.27% | 23,673 |
| Oct 23, 2025 | 175.60 | 175.60 | 171.00 | 172.26 | 172.26 | -0.59% | 21,870 |
| Oct 22, 2025 | 176.99 | 176.99 | 172.50 | 173.28 | 173.28 | -0.60% | 55,175 |
| Oct 21, 2025 | 175.20 | 176.85 | 173.99 | 174.32 | 174.32 | -0.39% | 37,532 |
| Oct 20, 2025 | 177.00 | 179.00 | 173.26 | 175.01 | 175.01 | -0.69% | 47,542 |
| Oct 17, 2025 | 173.51 | 183.00 | 173.51 | 176.22 | 176.22 | 1.59% | 56,797 |
| Oct 16, 2025 | 175.00 | 176.00 | 173.00 | 173.47 | 173.47 | -0.07% | 17,807 |
| Oct 15, 2025 | 175.50 | 177.88 | 172.00 | 173.59 | 173.59 | -0.33% | 49,351 |
| Oct 14, 2025 | 177.99 | 180.00 | 172.00 | 174.17 | 174.17 | -0.62% | 129,508 |
| Oct 13, 2025 | 182.66 | 186.87 | 174.00 | 175.25 | 175.25 | -5.12% | 98,297 |
| Oct 10, 2025 | 185.27 | 189.78 | 183.01 | 184.70 | 184.70 | -0.77% | 13,246 |
| Oct 9, 2025 | 190.02 | 195.41 | 186.00 | 186.13 | 186.13 | -2.65% | 144,901 |
| Oct 8, 2025 | 189.49 | 193.49 | 187.00 | 191.20 | 191.20 | 1.07% | 137,989 |
| Oct 7, 2025 | 191.33 | 197.90 | 188.00 | 189.18 | 189.18 | -1.12% | 122,852 |
| Oct 6, 2025 | 197.00 | 197.00 | 186.00 | 191.33 | 191.33 | -0.02% | 350,180 |
| Oct 3, 2025 | 190.00 | 200.00 | 190.00 | 191.36 | 191.36 | 1.46% | 477,590 |
| Oct 2, 2025 | 189.00 | 194.90 | 185.00 | 188.60 | 188.60 | -0.25% | 120,153 |
| Oct 1, 2025 | 180.00 | 190.00 | 174.00 | 189.08 | 189.08 | 6.08% | 329,266 |
| Sep 30, 2025 | 185.00 | 186.99 | 170.20 | 178.25 | 178.25 | -3.59% | 88,189 |
| Sep 29, 2025 | 189.51 | 191.00 | 182.51 | 184.88 | 184.88 | -2.30% | 114,252 |
| Sep 26, 2025 | 197.00 | 197.00 | 188.01 | 189.24 | 189.24 | 0.08% | 108,471 |
| Sep 25, 2025 | 190.93 | 198.00 | 186.00 | 189.08 | 189.08 | 0.60% | 246,290 |
| Sep 24, 2025 | 198.00 | 198.00 | 187.01 | 187.95 | 187.95 | -2.46% | 90,386 |
| Sep 23, 2025 | 202.14 | 204.00 | 190.53 | 192.69 | 192.69 | -4.67% | 33,658 |
| Sep 22, 2025 | 205.99 | 212.00 | 201.31 | 202.14 | 202.14 | -2.89% | 31,597 |