Security Papers Limited (PSX:SEPL)
Pakistan · Delayed Price · Currency is PKR 161.15
-0.02 (-0.01%)
At close: Jan 9, 2026
Security Papers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 161.88 | 162.75 | 160.31 | 161.15 | 161.15 | -0.01% | 12,439 |
| Jan 8, 2026 | 163.50 | 165.90 | 158.42 | 161.17 | 161.17 | -0.48% | 45,857 |
| Jan 7, 2026 | 162.00 | 162.50 | 161.00 | 161.95 | 161.95 | 0.25% | 15,219 |
| Jan 6, 2026 | 162.00 | 166.00 | 161.00 | 161.55 | 161.55 | -0.43% | 49,474 |
| Jan 5, 2026 | 164.00 | 165.99 | 162.01 | 162.25 | 162.25 | -0.90% | 55,202 |
| Jan 2, 2026 | 165.02 | 166.90 | 163.50 | 163.72 | 163.72 | -2.17% | 46,227 |
| Jan 1, 2026 | 159.95 | 173.00 | 157.00 | 167.36 | 167.36 | 5.80% | 187,278 |
| Dec 31, 2025 | 157.95 | 160.10 | 157.95 | 158.18 | 158.18 | 0.11% | 21,241 |
| Dec 30, 2025 | 157.15 | 158.00 | 156.99 | 158.00 | 158.00 | 0.56% | 11,043 |
| Dec 29, 2025 | 159.00 | 159.00 | 157.00 | 157.12 | 157.12 | -0.54% | 7,230 |
| Dec 26, 2025 | 157.01 | 159.40 | 157.01 | 157.98 | 157.98 | 0.60% | 5,232 |
| Dec 24, 2025 | 159.10 | 159.10 | 157.00 | 157.04 | 157.04 | -1.46% | 21,255 |
| Dec 23, 2025 | 159.55 | 160.00 | 158.55 | 159.37 | 159.37 | -0.11% | 7,530 |
| Dec 22, 2025 | 159.80 | 159.80 | 158.70 | 159.55 | 159.55 | 0.13% | 4,674 |
| Dec 19, 2025 | 159.50 | 160.00 | 159.00 | 159.34 | 159.34 | -0.03% | 19,243 |
| Dec 18, 2025 | 159.83 | 160.00 | 158.70 | 159.39 | 159.39 | -0.28% | 9,780 |
| Dec 17, 2025 | 159.03 | 160.75 | 159.00 | 159.83 | 159.83 | 0.18% | 17,081 |
| Dec 16, 2025 | 159.90 | 160.00 | 159.00 | 159.54 | 159.54 | -0.23% | 17,852 |
| Dec 15, 2025 | 160.00 | 160.98 | 159.00 | 159.90 | 159.90 | 0.79% | 55,537 |
| Dec 12, 2025 | 159.04 | 160.95 | 158.00 | 158.65 | 158.65 | -0.84% | 43,619 |
| Dec 11, 2025 | 159.60 | 161.25 | 159.00 | 160.00 | 160.00 | 0.28% | 12,526 |
| Dec 10, 2025 | 161.50 | 161.50 | 159.11 | 159.55 | 159.55 | -0.55% | 14,917 |
| Dec 9, 2025 | 161.48 | 162.99 | 159.70 | 160.44 | 160.44 | -0.96% | 23,458 |
| Dec 8, 2025 | 160.00 | 162.30 | 158.55 | 162.00 | 162.00 | 1.76% | 27,942 |
| Dec 5, 2025 | 159.00 | 161.00 | 158.00 | 159.20 | 159.20 | 0.59% | 24,798 |
| Dec 4, 2025 | 157.70 | 159.00 | 156.50 | 158.27 | 158.27 | 0.15% | 10,169 |
| Dec 3, 2025 | 159.00 | 159.00 | 157.01 | 158.04 | 158.04 | -0.54% | 7,974 |
| Dec 2, 2025 | 159.60 | 160.50 | 158.00 | 158.90 | 158.90 | -0.63% | 13,727 |
| Dec 1, 2025 | 159.02 | 161.75 | 159.02 | 159.91 | 159.91 | 0.01% | 10,329 |
| 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 |