Security Papers Limited (PSX:SEPL)
Pakistan · Delayed Price · Currency is PKR 132.59
+2.59 (1.99%)
At close: Mar 31, 2026
Security Papers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 130.00 | 134.00 | 130.00 | 132.59 | 132.59 | 1.99% | 19,361 |
| Mar 30, 2026 | 135.99 | 136.98 | 128.05 | 130.00 | 130.00 | -2.05% | 14,916 |
| Mar 27, 2026 | 137.88 | 137.88 | 132.50 | 132.72 | 132.72 | -1.29% | 5,447 |
| Mar 26, 2026 | 139.90 | 139.90 | 133.06 | 134.45 | 134.45 | -2.64% | 18,971 |
| Mar 25, 2026 | 140.00 | 140.00 | 137.02 | 138.09 | 138.09 | -0.38% | 63,391 |
| Mar 24, 2026 | 139.99 | 145.49 | 138.00 | 138.61 | 138.61 | -0.06% | 10,591 |
| Mar 19, 2026 | 135.00 | 141.00 | 130.03 | 138.69 | 138.69 | 5.07% | 34,004 |
| Mar 18, 2026 | 130.08 | 135.90 | 130.00 | 132.00 | 132.00 | 1.54% | 47,929 |
| Mar 17, 2026 | 136.90 | 137.00 | 129.50 | 130.00 | 130.00 | -2.46% | 28,358 |
| Mar 16, 2026 | 140.05 | 143.45 | 132.00 | 133.28 | 133.28 | -5.38% | 22,863 |
| Mar 13, 2026 | 141.24 | 144.00 | 140.04 | 140.86 | 140.86 | -0.33% | 6,907 |
| Mar 12, 2026 | 145.00 | 147.45 | 140.00 | 141.32 | 141.32 | -2.42% | 13,248 |
| Mar 11, 2026 | 146.99 | 154.90 | 143.99 | 144.82 | 144.82 | 0.42% | 56,377 |
| Mar 10, 2026 | 146.00 | 154.50 | 141.05 | 144.22 | 144.22 | 2.44% | 33,736 |
| Mar 9, 2026 | 155.99 | 155.99 | 140.78 | 140.78 | 140.78 | -10.00% | 54,053 |
| Mar 6, 2026 | 156.10 | 157.75 | 155.00 | 156.42 | 156.42 | -0.34% | 23,649 |
| Mar 5, 2026 | 158.89 | 158.89 | 155.99 | 156.96 | 156.96 | 1.76% | 7,687 |
| Mar 4, 2026 | 152.00 | 159.99 | 152.00 | 154.24 | 154.24 | 1.12% | 8,174 |
| Mar 3, 2026 | 156.00 | 156.00 | 147.00 | 152.53 | 152.53 | 1.97% | 13,919 |
| Mar 2, 2026 | 165.25 | 165.25 | 149.39 | 149.59 | 149.59 | -9.88% | 55,767 |
| Feb 27, 2026 | 166.50 | 166.50 | 165.25 | 165.99 | 165.99 | 1.42% | 3,281 |
| Feb 26, 2026 | 165.00 | 168.80 | 161.15 | 163.66 | 163.66 | -2.22% | 20,516 |
| Feb 25, 2026 | 169.80 | 169.99 | 165.01 | 167.37 | 167.37 | 1.43% | 7,046 |
| Feb 24, 2026 | 181.98 | 181.98 | 160.10 | 165.01 | 165.01 | -3.78% | 33,100 |
| Feb 23, 2026 | 168.50 | 181.99 | 168.50 | 171.50 | 171.50 | -3.60% | 12,470 |
| Feb 20, 2026 | 179.99 | 182.50 | 177.06 | 177.90 | 177.90 | -0.94% | 2,119 |
| Feb 19, 2026 | 182.01 | 183.89 | 179.00 | 179.59 | 179.59 | -1.69% | 8,746 |
| Feb 18, 2026 | 183.97 | 186.00 | 182.50 | 182.67 | 182.67 | 1.48% | 2,696 |
| Feb 17, 2026 | 184.88 | 184.90 | 179.00 | 180.01 | 180.01 | -0.76% | 7,603 |
| Feb 16, 2026 | 186.99 | 187.99 | 179.00 | 181.39 | 181.39 | -0.96% | 31,387 |
| Feb 13, 2026 | 184.00 | 190.00 | 183.00 | 183.14 | 183.14 | 0.73% | 12,016 |
| Feb 12, 2026 | 185.00 | 187.44 | 180.00 | 181.82 | 181.82 | -2.02% | 28,080 |
| Feb 11, 2026 | 185.95 | 186.00 | 180.00 | 185.56 | 185.56 | -0.07% | 22,198 |
| Feb 10, 2026 | 200.00 | 203.98 | 184.50 | 185.69 | 185.69 | -5.09% | 97,779 |
| Feb 9, 2026 | 182.00 | 195.70 | 181.49 | 195.64 | 195.64 | 9.97% | 217,783 |
| Feb 6, 2026 | 179.00 | 184.00 | 175.11 | 177.91 | 177.91 | -0.50% | 39,190 |
| Feb 4, 2026 | 175.15 | 179.97 | 175.15 | 178.80 | 178.80 | 0.38% | 10,438 |
| Feb 3, 2026 | 179.90 | 180.99 | 176.00 | 178.13 | 178.13 | -0.65% | 18,504 |
| Feb 2, 2026 | 176.00 | 179.89 | 173.00 | 179.30 | 179.30 | 1.74% | 43,405 |
| Jan 30, 2026 | 182.00 | 183.20 | 174.00 | 176.24 | 176.24 | -1.18% | 55,317 |
| Jan 29, 2026 | 197.05 | 197.05 | 178.20 | 178.35 | 178.35 | -9.92% | 324,140 |
| Jan 28, 2026 | 200.75 | 205.00 | 197.01 | 198.00 | 198.00 | -1.37% | 122,196 |
| Jan 27, 2026 | 206.95 | 206.96 | 198.00 | 200.75 | 200.75 | -1.38% | 40,500 |
| Jan 26, 2026 | 203.86 | 213.50 | 200.00 | 203.56 | 203.56 | -3.14% | 50,162 |
| Jan 23, 2026 | 195.10 | 216.44 | 195.00 | 210.16 | 210.16 | 6.81% | 879,976 |
| Jan 22, 2026 | 202.02 | 205.00 | 195.51 | 196.76 | 196.76 | -3.32% | 51,538 |
| Jan 21, 2026 | 208.13 | 214.49 | 202.00 | 203.51 | 203.51 | -3.68% | 98,556 |
| Jan 20, 2026 | 216.01 | 222.00 | 209.00 | 211.29 | 211.29 | -1.78% | 90,729 |
| Jan 19, 2026 | 210.50 | 223.25 | 208.00 | 215.11 | 215.11 | 2.38% | 487,693 |
| Jan 16, 2026 | 216.99 | 216.99 | 199.98 | 210.10 | 210.10 | 6.51% | 1,096,769 |