Security Papers Limited (PSX:SEPL)
Pakistan · Delayed Price · Currency is PKR 174.32
-0.69 (-0.39%)
At close: Oct 21, 2025
Security Papers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 19, 2025 | 215.88 | 215.88 | 206.50 | 208.15 | 208.15 | -1.96% | 74,344 |
| Sep 18, 2025 | 215.90 | 215.90 | 200.00 | 212.32 | 212.32 | -2.78% | 164,350 |
| Sep 17, 2025 | 219.50 | 222.11 | 215.00 | 218.40 | 209.40 | -1.98% | 126,948 |
| Sep 16, 2025 | 219.00 | 227.89 | 215.10 | 222.82 | 213.64 | 4.78% | 660,084 |
| Sep 15, 2025 | 198.03 | 217.83 | 195.08 | 212.65 | 203.89 | 7.38% | 272,627 |
| Sep 12, 2025 | 202.99 | 202.99 | 190.00 | 198.03 | 189.87 | -0.94% | 83,587 |
| Sep 11, 2025 | 192.00 | 209.80 | 192.00 | 199.91 | 191.67 | 4.57% | 261,980 |
| Sep 10, 2025 | 189.55 | 192.50 | 186.50 | 191.17 | 183.29 | 0.52% | 19,087 |
| Sep 9, 2025 | 191.03 | 192.00 | 186.10 | 190.19 | 182.35 | -0.44% | 74,425 |
| Sep 8, 2025 | 193.00 | 197.00 | 190.00 | 191.03 | 183.16 | 0.88% | 248,862 |
| Sep 5, 2025 | 180.00 | 190.96 | 180.00 | 189.37 | 181.57 | 3.71% | 117,356 |
| Sep 4, 2025 | 185.00 | 188.00 | 182.00 | 182.60 | 175.08 | -0.85% | 57,684 |
| Sep 3, 2025 | 177.75 | 188.99 | 174.51 | 184.16 | 176.57 | 3.64% | 230,534 |
| Sep 2, 2025 | 175.20 | 177.99 | 175.00 | 177.70 | 170.38 | 1.51% | 40,132 |
| Sep 1, 2025 | 175.99 | 176.50 | 175.00 | 175.06 | 167.85 | -0.45% | 16,932 |
| Aug 29, 2025 | 175.99 | 176.49 | 174.00 | 175.85 | 168.60 | 0.99% | 12,746 |
| Aug 28, 2025 | 175.00 | 175.99 | 173.60 | 174.13 | 166.95 | -0.58% | 15,951 |
| Aug 27, 2025 | 175.88 | 177.00 | 174.76 | 175.14 | 167.92 | -0.42% | 8,681 |
| Aug 26, 2025 | 179.96 | 179.96 | 175.00 | 175.88 | 168.63 | -0.86% | 24,368 |
| Aug 25, 2025 | 179.00 | 179.88 | 177.00 | 177.40 | 170.09 | -0.12% | 21,742 |
| Aug 22, 2025 | 179.99 | 180.89 | 175.00 | 177.61 | 170.29 | 0.08% | 40,546 |
| Aug 21, 2025 | 175.00 | 182.82 | 173.00 | 177.46 | 170.15 | 2.73% | 272,740 |
| Aug 20, 2025 | 174.00 | 174.78 | 172.03 | 172.75 | 165.63 | -0.47% | 32,862 |
| Aug 19, 2025 | 174.49 | 175.50 | 172.50 | 173.57 | 166.42 | 0.09% | 18,781 |
| Aug 18, 2025 | 175.00 | 175.43 | 172.11 | 173.41 | 166.26 | -0.83% | 29,071 |
| Aug 15, 2025 | 176.00 | 176.00 | 173.00 | 174.86 | 167.65 | 0.36% | 7,613 |
| Aug 13, 2025 | 175.00 | 175.00 | 172.00 | 174.23 | 167.05 | 0.94% | 19,735 |
| Aug 12, 2025 | 173.88 | 174.45 | 172.56 | 172.60 | 165.49 | -0.74% | 12,867 |