Security Papers Limited (PSX:SEPL)
Pakistan · Delayed Price · Currency is PKR 134.08
+0.29 (0.22%)
At close: Sep 29, 2026
Security Papers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 137.00 | 137.00 | 132.50 | 133.79 | 133.79 | -2.02% | 53,697 |
| Sep 25, 2026 | 136.01 | 140.00 | 135.01 | 136.55 | 136.55 | -0.25% | 11,089 |
| Sep 24, 2026 | 138.87 | 138.87 | 135.01 | 136.89 | 136.89 | -0.12% | 25,897 |
| Sep 23, 2026 | 136.58 | 137.28 | 136.20 | 137.06 | 137.06 | 0.35% | 19,523 |
| Sep 22, 2026 | 136.70 | 136.85 | 136.05 | 136.58 | 136.58 | 0.17% | 11,309 |
| Sep 21, 2026 | 138.02 | 138.02 | 135.51 | 136.35 | 136.35 | -0.98% | 21,592 |
| Sep 18, 2026 | 142.00 | 142.00 | 136.01 | 137.70 | 137.70 | -1.01% | 39,330 |
| Sep 17, 2026 | 148.30 | 150.00 | 147.51 | 148.11 | 139.11 | -0.09% | 28,841 |
| Sep 16, 2026 | 151.00 | 151.00 | 148.00 | 148.25 | 139.24 | -1.41% | 37,567 |
| Sep 15, 2026 | 149.20 | 151.99 | 149.20 | 150.37 | 141.23 | 0.26% | 45,907 |
| Sep 14, 2026 | 152.80 | 152.80 | 149.75 | 149.98 | 140.87 | -0.87% | 40,986 |
| Sep 11, 2026 | 150.51 | 154.24 | 149.50 | 151.29 | 142.10 | -0.11% | 17,771 |
| Sep 10, 2026 | 152.00 | 153.80 | 150.21 | 151.46 | 142.26 | -0.74% | 16,807 |
| Sep 9, 2026 | 153.00 | 153.02 | 152.00 | 152.59 | 143.32 | -0.20% | 12,059 |
| Sep 8, 2026 | 153.00 | 153.45 | 152.00 | 152.89 | 143.60 | -0.01% | 36,694 |
| Sep 7, 2026 | 152.56 | 153.98 | 152.56 | 152.90 | 143.61 | 0.20% | 12,571 |
| Sep 4, 2026 | 153.99 | 154.50 | 151.00 | 152.60 | 143.33 | -0.63% | 33,553 |
| Sep 3, 2026 | 154.13 | 155.00 | 153.50 | 153.57 | 144.24 | -0.35% | 19,053 |
| Sep 2, 2026 | 154.60 | 154.60 | 153.50 | 154.11 | 144.75 | -0.52% | 17,814 |
| Sep 1, 2026 | 156.50 | 156.50 | 154.55 | 154.91 | 145.50 | -1.16% | 13,326 |
| Aug 31, 2026 | 156.89 | 157.84 | 155.41 | 156.73 | 147.21 | -0.10% | 18,216 |
| Aug 28, 2026 | 156.70 | 157.99 | 156.15 | 156.89 | 147.36 | 0.48% | 19,135 |
| Aug 27, 2026 | 156.80 | 156.80 | 154.63 | 156.14 | 146.65 | 0.31% | 16,064 |
| Aug 25, 2026 | 155.00 | 156.50 | 154.56 | 155.65 | 146.19 | 0.56% | 13,033 |
| Aug 24, 2026 | 156.00 | 156.99 | 154.55 | 154.79 | 145.38 | -0.24% | 19,301 |
| Aug 21, 2026 | 155.50 | 156.99 | 154.36 | 155.16 | 145.73 | 0.21% | 10,771 |
| Aug 20, 2026 | 155.30 | 158.00 | 154.80 | 154.83 | 145.42 | 0.05% | 15,687 |
| Aug 19, 2026 | 154.01 | 155.99 | 154.01 | 154.75 | 145.35 | 0.25% | 25,286 |
| Aug 18, 2026 | 158.94 | 158.94 | 154.00 | 154.36 | 144.98 | -2.27% | 128,138 |
| Aug 17, 2026 | 156.00 | 160.00 | 156.00 | 157.95 | 148.35 | 0.66% | 45,494 |
| Aug 13, 2026 | 159.00 | 159.00 | 156.00 | 156.92 | 147.38 | -0.66% | 79,259 |
| Aug 12, 2026 | 160.74 | 161.10 | 157.54 | 157.97 | 148.37 | -0.79% | 79,025 |
| Aug 11, 2026 | 155.50 | 163.00 | 155.50 | 159.23 | 149.55 | 3.03% | 100,610 |
| Aug 10, 2026 | 152.00 | 156.49 | 152.00 | 154.55 | 145.16 | 1.81% | 59,900 |
| Aug 7, 2026 | 151.99 | 152.50 | 150.00 | 151.80 | 142.58 | 0.64% | 32,625 |
| Aug 6, 2026 | 151.70 | 152.80 | 149.70 | 150.84 | 141.67 | 0.38% | 50,319 |
| Aug 5, 2026 | 151.70 | 151.70 | 150.01 | 150.27 | 141.14 | -0.01% | 26,790 |
| Aug 4, 2026 | 149.21 | 152.00 | 148.67 | 150.28 | 141.15 | 0.72% | 76,023 |
| Aug 3, 2026 | 152.90 | 152.90 | 148.03 | 149.21 | 140.14 | -0.40% | 54,745 |
| Jul 31, 2026 | 152.00 | 154.50 | 149.49 | 149.81 | 140.71 | -1.03% | 127,656 |
| Jul 30, 2026 | 142.50 | 155.22 | 141.62 | 151.37 | 142.17 | 6.58% | 110,390 |
| Jul 29, 2026 | 142.00 | 144.45 | 140.51 | 142.02 | 133.39 | -0.17% | 6,480 |
| Jul 28, 2026 | 144.26 | 145.71 | 142.00 | 142.26 | 133.62 | -1.39% | 15,796 |
| Jul 27, 2026 | 145.33 | 145.98 | 143.00 | 144.26 | 135.49 | 0.99% | 12,406 |
| Jul 24, 2026 | 140.00 | 143.00 | 138.88 | 142.85 | 134.17 | 2.86% | 7,490 |
| Jul 23, 2026 | 141.00 | 141.80 | 138.00 | 138.88 | 130.44 | -1.76% | 13,694 |
| Jul 22, 2026 | 143.50 | 144.45 | 141.00 | 141.37 | 132.78 | -1.39% | 9,047 |
| Jul 21, 2026 | 145.44 | 145.44 | 143.10 | 143.36 | 134.65 | -0.22% | 26,452 |
| Jul 20, 2026 | 145.00 | 145.50 | 143.00 | 143.67 | 134.94 | -0.70% | 2,654 |
| Jul 17, 2026 | 146.00 | 146.49 | 142.51 | 144.68 | 135.89 | -1.24% | 13,665 |