Security Papers Limited (PSX:SEPL)
Pakistan · Delayed Price · Currency is PKR 154.55
+2.75 (1.81%)
At close: Aug 10, 2026
Security Papers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 152.00 | 156.49 | 152.00 | 154.55 | 154.55 | 1.81% | 59,900 |
| Aug 7, 2026 | 151.99 | 152.50 | 150.00 | 151.80 | 151.80 | 0.64% | 32,625 |
| Aug 6, 2026 | 151.70 | 152.80 | 149.70 | 150.84 | 150.84 | 0.38% | 50,319 |
| Aug 5, 2026 | 151.70 | 151.70 | 150.01 | 150.27 | 150.27 | -0.01% | 26,790 |
| Aug 4, 2026 | 149.21 | 152.00 | 148.67 | 150.28 | 150.28 | 0.72% | 76,023 |
| Aug 3, 2026 | 152.90 | 152.90 | 148.03 | 149.21 | 149.21 | -0.40% | 54,745 |
| Jul 31, 2026 | 152.00 | 154.50 | 149.49 | 149.81 | 149.81 | -1.03% | 127,656 |
| Jul 30, 2026 | 142.50 | 155.22 | 141.62 | 151.37 | 151.37 | 6.58% | 110,390 |
| Jul 29, 2026 | 142.00 | 144.45 | 140.51 | 142.02 | 142.02 | -0.17% | 6,480 |
| Jul 28, 2026 | 144.26 | 145.71 | 142.00 | 142.26 | 142.26 | -1.39% | 15,796 |
| Jul 27, 2026 | 145.33 | 145.98 | 143.00 | 144.26 | 144.26 | 0.99% | 12,406 |
| Jul 24, 2026 | 140.00 | 143.00 | 138.88 | 142.85 | 142.85 | 2.86% | 7,490 |
| Jul 23, 2026 | 141.00 | 141.80 | 138.00 | 138.88 | 138.88 | -1.76% | 13,694 |
| Jul 22, 2026 | 143.50 | 144.45 | 141.00 | 141.37 | 141.37 | -1.39% | 9,047 |
| Jul 21, 2026 | 145.44 | 145.44 | 143.10 | 143.36 | 143.36 | -0.22% | 26,452 |
| Jul 20, 2026 | 145.00 | 145.50 | 143.00 | 143.67 | 143.67 | -0.70% | 2,654 |
| Jul 17, 2026 | 146.00 | 146.49 | 142.51 | 144.68 | 144.68 | -1.24% | 13,665 |
| Jul 16, 2026 | 145.11 | 147.90 | 145.10 | 146.49 | 146.49 | 0.49% | 8,064 |
| Jul 15, 2026 | 143.00 | 148.99 | 143.00 | 145.77 | 145.77 | 1.59% | 13,542 |
| Jul 14, 2026 | 150.00 | 150.00 | 142.20 | 143.49 | 143.49 | -4.38% | 33,063 |
| Jul 13, 2026 | 150.00 | 151.00 | 148.52 | 150.07 | 150.07 | -0.90% | 9,536 |
| Jul 10, 2026 | 149.10 | 153.00 | 149.00 | 151.43 | 151.43 | 1.61% | 33,171 |
| Jul 9, 2026 | 149.98 | 150.25 | 148.00 | 149.03 | 149.03 | -0.79% | 37,390 |
| Jul 8, 2026 | 152.01 | 156.00 | 149.01 | 150.22 | 150.22 | -2.51% | 41,888 |
| Jul 7, 2026 | 154.48 | 157.00 | 153.00 | 154.09 | 154.09 | 0.28% | 21,830 |
| Jul 6, 2026 | 150.99 | 153.99 | 150.10 | 153.66 | 153.66 | 2.05% | 31,371 |
| Jul 3, 2026 | 150.45 | 150.99 | 148.26 | 150.57 | 150.57 | 0.57% | 25,706 |
| Jul 2, 2026 | 150.00 | 151.00 | 148.14 | 149.72 | 149.72 | -0.22% | 14,808 |
| Jul 1, 2026 | 149.00 | 150.40 | 149.00 | 150.05 | 150.05 | 0.43% | 10,666 |
| Jun 30, 2026 | 148.00 | 152.99 | 148.00 | 149.41 | 149.41 | 0.67% | 12,931 |
| Jun 29, 2026 | 148.77 | 150.75 | 147.50 | 148.42 | 148.42 | -0.24% | 59,737 |
| Jun 24, 2026 | 149.89 | 149.89 | 148.05 | 148.77 | 148.77 | 0.25% | 20,021 |
| Jun 23, 2026 | 150.77 | 150.77 | 148.30 | 148.40 | 148.40 | -0.46% | 29,791 |
| Jun 22, 2026 | 150.00 | 150.67 | 149.05 | 149.08 | 149.08 | 0.04% | 6,299 |
| Jun 19, 2026 | 149.75 | 150.98 | 148.06 | 149.02 | 149.02 | 0.01% | 75,912 |
| Jun 18, 2026 | 150.00 | 150.00 | 147.98 | 149.00 | 149.00 | -0.66% | 147,905 |
| Jun 17, 2026 | 152.49 | 152.99 | 149.00 | 149.99 | 149.99 | -0.58% | 108,222 |
| Jun 16, 2026 | 147.00 | 152.49 | 147.00 | 150.86 | 150.86 | 1.44% | 50,684 |
| Jun 15, 2026 | 146.50 | 149.21 | 146.00 | 148.72 | 148.72 | 1.72% | 48,443 |
| Jun 12, 2026 | 145.00 | 147.00 | 144.01 | 146.21 | 146.21 | 1.23% | 21,936 |
| Jun 11, 2026 | 145.00 | 145.00 | 143.50 | 144.44 | 144.44 | -0.80% | 40,142 |
| Jun 10, 2026 | 148.25 | 150.99 | 143.00 | 145.60 | 145.60 | -1.53% | 137,078 |
| Jun 9, 2026 | 143.00 | 156.45 | 143.00 | 147.86 | 147.86 | 3.96% | 348,534 |
| Jun 8, 2026 | 143.50 | 144.00 | 142.00 | 142.23 | 142.23 | -0.61% | 2,012 |
| Jun 5, 2026 | 142.99 | 144.49 | 142.04 | 143.10 | 143.10 | 0.75% | 5,305 |
| Jun 4, 2026 | 143.01 | 144.25 | 137.55 | 142.04 | 142.04 | -0.72% | 38,491 |
| Jun 3, 2026 | 145.00 | 145.00 | 143.00 | 143.07 | 143.07 | -0.68% | 5,197 |
| Jun 2, 2026 | 144.25 | 144.25 | 143.25 | 144.05 | 144.05 | -0.15% | 24,784 |
| Jun 1, 2026 | 144.75 | 146.48 | 144.10 | 144.26 | 144.26 | -0.26% | 5,490 |
| May 29, 2026 | 142.25 | 146.99 | 141.01 | 144.63 | 144.63 | 1.10% | 3,794 |