Security Papers Limited (PSX:SEPL)
Pakistan · Delayed Price · Currency is PKR 149.43
-0.91 (-0.61%)
At close: May 11, 2026
Security Papers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 151.89 | 151.89 | 147.00 | 147.01 | 147.01 | -1.62% | 17,994 |
| May 11, 2026 | 150.00 | 152.45 | 147.66 | 149.43 | 149.43 | -0.61% | 9,498 |
| May 8, 2026 | 148.21 | 151.00 | 145.02 | 150.34 | 150.34 | 0.32% | 6,248 |
| May 7, 2026 | 148.10 | 150.49 | 148.03 | 149.86 | 149.86 | 1.12% | 10,140 |
| May 6, 2026 | 146.99 | 148.99 | 145.30 | 148.20 | 148.20 | 2.00% | 14,811 |
| May 5, 2026 | 142.01 | 146.00 | 142.01 | 145.30 | 145.30 | 0.97% | 10,773 |
| May 4, 2026 | 145.00 | 149.80 | 142.21 | 143.91 | 143.91 | 1.64% | 7,584 |
| Apr 30, 2026 | 145.99 | 145.99 | 137.05 | 141.59 | 141.59 | -1.83% | 10,239 |
| Apr 29, 2026 | 149.00 | 149.99 | 141.51 | 144.23 | 144.23 | -3.68% | 37,857 |
| Apr 28, 2026 | 149.50 | 151.00 | 149.50 | 149.74 | 149.74 | -0.21% | 1,149 |
| Apr 27, 2026 | 151.90 | 151.90 | 149.00 | 150.06 | 150.06 | -1.17% | 8,031 |
| Apr 24, 2026 | 149.99 | 151.90 | 148.52 | 151.84 | 151.84 | 1.22% | 21,772 |
| Apr 23, 2026 | 150.20 | 153.49 | 150.00 | 150.01 | 150.01 | -0.33% | 6,771 |
| Apr 22, 2026 | 153.96 | 153.97 | 150.00 | 150.50 | 150.50 | -1.08% | 8,441 |
| Apr 21, 2026 | 148.51 | 153.79 | 148.51 | 152.15 | 152.15 | 1.90% | 11,724 |
| Apr 20, 2026 | 149.52 | 154.95 | 147.51 | 149.31 | 149.31 | -1.69% | 95,455 |
| Apr 17, 2026 | 150.00 | 156.00 | 147.15 | 151.88 | 151.88 | 1.76% | 67,032 |
| Apr 16, 2026 | 148.01 | 150.00 | 145.00 | 149.25 | 149.25 | 0.36% | 21,334 |
| Apr 15, 2026 | 149.10 | 153.49 | 146.25 | 148.72 | 148.72 | 1.83% | 22,183 |
| Apr 14, 2026 | 140.02 | 148.99 | 140.00 | 146.05 | 146.05 | 2.34% | 101,559 |
| Apr 13, 2026 | 144.50 | 146.00 | 140.06 | 142.71 | 142.71 | -4.18% | 23,200 |
| Apr 10, 2026 | 145.34 | 149.90 | 145.00 | 148.93 | 148.93 | 2.47% | 19,713 |
| Apr 9, 2026 | 148.00 | 148.99 | 145.00 | 145.34 | 145.34 | -2.65% | 21,615 |
| Apr 8, 2026 | 147.10 | 151.54 | 146.90 | 149.30 | 149.30 | 8.38% | 59,935 |
| Apr 7, 2026 | 137.51 | 144.00 | 137.01 | 137.76 | 137.76 | -2.02% | 25,627 |
| Apr 6, 2026 | 136.00 | 141.01 | 135.10 | 140.60 | 140.60 | 2.25% | 8,747 |
| Apr 3, 2026 | 135.53 | 142.89 | 134.34 | 137.50 | 137.50 | -1.36% | 16,334 |
| Apr 2, 2026 | 142.00 | 143.00 | 135.50 | 139.40 | 139.40 | -3.78% | 8,499 |
| Apr 1, 2026 | 132.65 | 145.85 | 132.60 | 144.88 | 144.88 | 9.27% | 481,133 |
| 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 |