Secure Logistics - Trax Group Limited (PSX:SLGL)
Pakistan · Delayed Price · Currency is PKR 19.65
+0.01 (0.05%)
At close: Nov 28, 2025
PSX:SLGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 19.64 | 20.09 | 19.60 | 19.65 | 19.65 | 0.05% | 1,459,284 |
| Nov 27, 2025 | 19.85 | 19.85 | 19.30 | 19.64 | 19.64 | 0.31% | 734,099 |
| Nov 26, 2025 | 20.10 | 20.19 | 19.40 | 19.58 | 19.58 | -1.36% | 1,221,596 |
| Nov 25, 2025 | 19.29 | 20.40 | 19.00 | 19.85 | 19.85 | 3.60% | 4,967,177 |
| Nov 24, 2025 | 19.29 | 19.45 | 19.00 | 19.16 | 19.16 | -0.62% | 573,637 |
| Nov 21, 2025 | 19.42 | 19.57 | 19.20 | 19.28 | 19.28 | -0.52% | 779,128 |
| Nov 20, 2025 | 19.70 | 19.73 | 19.30 | 19.38 | 19.38 | -0.51% | 668,590 |
| Nov 19, 2025 | 19.75 | 19.90 | 19.40 | 19.48 | 19.48 | -1.67% | 1,380,174 |
| Nov 18, 2025 | 20.01 | 20.40 | 19.63 | 19.81 | 19.81 | -0.60% | 1,937,570 |
| Nov 17, 2025 | 19.50 | 21.00 | 19.41 | 19.93 | 19.93 | 2.68% | 6,721,762 |
| Nov 14, 2025 | 19.14 | 19.80 | 19.00 | 19.41 | 19.41 | 2.21% | 1,991,056 |
| Nov 13, 2025 | 18.70 | 19.10 | 18.46 | 18.99 | 18.99 | 1.44% | 1,238,981 |
| Nov 12, 2025 | 19.25 | 19.34 | 18.61 | 18.72 | 18.72 | -2.35% | 1,074,902 |
| Nov 11, 2025 | 19.61 | 19.77 | 19.10 | 19.17 | 19.17 | -3.13% | 1,637,283 |
| Nov 10, 2025 | 19.90 | 19.90 | 19.45 | 19.79 | 19.79 | 0.25% | 1,168,916 |
| Nov 7, 2025 | 19.56 | 20.30 | 19.27 | 19.74 | 19.74 | 0.92% | 2,857,985 |
| Nov 6, 2025 | 19.80 | 19.97 | 19.45 | 19.56 | 19.56 | -1.51% | 1,916,240 |
| Nov 5, 2025 | 20.19 | 20.30 | 19.72 | 19.86 | 19.86 | -1.24% | 1,231,681 |
| Nov 4, 2025 | 20.55 | 20.68 | 19.75 | 20.11 | 20.11 | -2.19% | 1,767,006 |
| Nov 3, 2025 | 20.90 | 21.13 | 20.38 | 20.56 | 20.56 | -0.92% | 2,809,488 |
| Oct 31, 2025 | 19.60 | 20.99 | 19.60 | 20.75 | 20.75 | 6.74% | 5,489,362 |
| Oct 30, 2025 | 19.78 | 19.84 | 19.11 | 19.44 | 19.44 | -0.05% | 1,201,189 |
| Oct 29, 2025 | 19.55 | 19.95 | 19.28 | 19.45 | 19.45 | -2.26% | 2,109,873 |
| Oct 28, 2025 | 20.60 | 20.99 | 19.60 | 19.90 | 19.90 | -3.77% | 3,373,009 |
| Oct 27, 2025 | 21.61 | 21.61 | 20.60 | 20.68 | 20.68 | -4.44% | 3,535,637 |
| Oct 24, 2025 | 21.80 | 22.70 | 21.51 | 21.64 | 21.64 | 0.09% | 6,481,803 |
| Oct 23, 2025 | 21.20 | 22.30 | 20.82 | 21.62 | 21.62 | 2.61% | 12,314,660 |
| Oct 22, 2025 | 21.00 | 21.20 | 20.65 | 21.07 | 21.07 | 0.81% | 2,344,104 |
| Oct 21, 2025 | 21.50 | 21.50 | 20.60 | 20.90 | 20.90 | -0.43% | 2,740,285 |
| Oct 20, 2025 | 20.77 | 21.24 | 20.35 | 20.99 | 20.99 | 2.44% | 3,530,768 |
| Oct 17, 2025 | 20.80 | 21.03 | 20.20 | 20.49 | 20.49 | -1.49% | 3,578,205 |
| Oct 16, 2025 | 21.51 | 21.80 | 20.70 | 20.80 | 20.80 | -2.76% | 5,080,342 |
| Oct 15, 2025 | 21.50 | 22.22 | 21.25 | 21.39 | 21.39 | 0.71% | 5,929,437 |
| Oct 14, 2025 | 20.52 | 21.45 | 20.52 | 21.24 | 21.24 | 5.78% | 6,174,665 |
| Oct 13, 2025 | 20.95 | 21.65 | 19.90 | 20.08 | 20.08 | -6.04% | 4,969,424 |
| Oct 10, 2025 | 21.02 | 22.35 | 20.63 | 21.37 | 21.37 | 0.85% | 11,162,064 |
| Oct 9, 2025 | 21.26 | 21.77 | 21.05 | 21.19 | 21.19 | 0.05% | 9,555,101 |
| Oct 8, 2025 | 21.75 | 22.50 | 21.00 | 21.18 | 21.18 | -2.22% | 11,046,120 |
| Oct 7, 2025 | 22.65 | 23.30 | 21.36 | 21.66 | 21.66 | -2.74% | 9,194,263 |
| Oct 6, 2025 | 23.50 | 23.55 | 21.63 | 22.27 | 22.27 | -4.75% | 8,815,340 |
| Oct 3, 2025 | 26.00 | 26.49 | 22.50 | 23.38 | 23.38 | -6.10% | 37,316,820 |
| Oct 2, 2025 | 24.00 | 25.75 | 24.00 | 24.90 | 24.90 | 5.24% | 29,878,120 |
| Oct 1, 2025 | 23.20 | 25.42 | 23.02 | 23.66 | 23.66 | 2.38% | 30,474,040 |
| Sep 30, 2025 | 23.39 | 24.15 | 22.71 | 23.11 | 23.11 | 0.04% | 9,801,223 |
| Sep 29, 2025 | 25.00 | 25.00 | 22.90 | 23.10 | 23.10 | -6.93% | 12,550,930 |
| Sep 26, 2025 | 25.00 | 26.50 | 24.60 | 24.82 | 24.82 | -1.23% | 23,733,710 |
| Sep 25, 2025 | 23.70 | 25.89 | 23.51 | 25.13 | 25.13 | 6.57% | 36,116,890 |
| Sep 24, 2025 | 22.50 | 24.40 | 22.50 | 23.58 | 23.58 | 0.51% | 28,451,020 |
| Sep 23, 2025 | 25.31 | 25.31 | 22.66 | 23.46 | 23.46 | 1.96% | 32,684,090 |
| Sep 22, 2025 | 20.92 | 23.01 | 20.81 | 23.01 | 23.01 | 9.99% | 19,120,350 |