Secure Logistics - Trax Group Limited (PSX:SLGL)
Pakistan · Delayed Price · Currency is PKR 17.47
-0.33 (-1.85%)
At close: Aug 27, 2025
PSX:SLGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 17.85 | 18.00 | 17.35 | 17.47 | 17.47 | -1.85% | 4,462,830 |
| Aug 26, 2025 | 18.50 | 18.60 | 17.71 | 17.80 | 17.80 | -3.37% | 8,917,747 |
| Aug 25, 2025 | 18.25 | 19.35 | 17.80 | 18.42 | 18.42 | 3.54% | 32,587,400 |
| Aug 22, 2025 | 16.57 | 17.97 | 16.50 | 17.79 | 17.79 | 7.36% | 21,625,180 |
| Aug 21, 2025 | 16.80 | 16.95 | 16.32 | 16.57 | 16.57 | -0.78% | 3,100,721 |
| Aug 20, 2025 | 16.95 | 17.29 | 16.65 | 16.70 | 16.70 | 1.40% | 6,366,220 |
| Aug 19, 2025 | 16.75 | 16.76 | 16.45 | 16.47 | 16.47 | -0.96% | 1,354,591 |
| Aug 18, 2025 | 16.22 | 16.80 | 16.22 | 16.63 | 16.63 | 2.21% | 2,031,135 |
| Aug 15, 2025 | 16.22 | 16.30 | 16.12 | 16.27 | 16.27 | 1.37% | 517,807 |
| Aug 13, 2025 | 16.10 | 16.27 | 16.00 | 16.05 | 16.05 | - | 774,861 |
| Aug 12, 2025 | 16.10 | 16.20 | 16.00 | 16.05 | 16.05 | -0.12% | 502,685 |
| Aug 11, 2025 | 16.15 | 16.25 | 15.90 | 16.07 | 16.07 | -0.99% | 344,258 |
| Aug 8, 2025 | 16.24 | 16.37 | 15.90 | 16.23 | 16.23 | -0.25% | 699,590 |
| Aug 7, 2025 | 16.25 | 16.50 | 16.10 | 16.27 | 16.27 | 0.25% | 1,123,225 |
| Aug 6, 2025 | 16.44 | 16.50 | 16.10 | 16.23 | 16.23 | -0.49% | 866,952 |
| Aug 5, 2025 | 16.40 | 16.55 | 16.25 | 16.31 | 16.31 | -0.61% | 1,293,719 |
| Aug 4, 2025 | 17.00 | 17.17 | 16.26 | 16.41 | 16.41 | -3.01% | 1,758,754 |
| Aug 1, 2025 | 16.11 | 17.04 | 16.11 | 16.92 | 16.92 | 5.82% | 5,788,064 |
| Jul 31, 2025 | 15.69 | 16.15 | 15.55 | 15.99 | 15.99 | 2.96% | 2,776,712 |
| Jul 30, 2025 | 15.90 | 16.10 | 15.40 | 15.53 | 15.53 | -2.88% | 2,225,225 |
| Jul 29, 2025 | 16.30 | 16.38 | 15.90 | 15.99 | 15.99 | -1.48% | 1,419,905 |
| Jul 28, 2025 | 16.20 | 16.45 | 15.98 | 16.23 | 16.23 | 0.81% | 1,337,178 |
| Jul 25, 2025 | 16.40 | 16.49 | 16.00 | 16.10 | 16.10 | -2.07% | 1,257,397 |
| Jul 24, 2025 | 16.56 | 16.95 | 16.30 | 16.44 | 16.44 | - | 807,579 |
| Jul 23, 2025 | 16.50 | 16.75 | 16.40 | 16.44 | 16.44 | -0.48% | 829,346 |
| Jul 22, 2025 | 16.41 | 16.65 | 16.26 | 16.52 | 16.52 | 0.73% | 345,709 |
| Jul 21, 2025 | 16.80 | 16.84 | 16.25 | 16.40 | 16.40 | -1.91% | 1,118,025 |
| Jul 18, 2025 | 17.13 | 17.22 | 16.70 | 16.72 | 16.72 | -2.11% | 1,368,930 |
| Jul 17, 2025 | 16.92 | 17.45 | 16.70 | 17.08 | 17.08 | 1.91% | 4,622,867 |
| Jul 16, 2025 | 16.69 | 17.17 | 16.52 | 16.76 | 16.76 | 0.42% | 1,655,138 |
| Jul 15, 2025 | 17.02 | 17.11 | 16.62 | 16.69 | 16.69 | -1.82% | 1,970,131 |
| Jul 14, 2025 | 17.25 | 17.50 | 16.95 | 17.00 | 17.00 | -1.11% | 2,058,107 |
| Jul 11, 2025 | 17.55 | 17.75 | 17.00 | 17.19 | 17.19 | -1.66% | 2,206,900 |
| Jul 10, 2025 | 17.39 | 18.40 | 17.35 | 17.48 | 17.48 | 2.40% | 16,386,210 |
| Jul 9, 2025 | 16.80 | 17.64 | 16.75 | 17.07 | 17.07 | 1.13% | 6,947,556 |
| Jul 8, 2025 | 17.07 | 17.21 | 16.80 | 16.88 | 16.88 | -1.17% | 1,787,811 |
| Jul 7, 2025 | 17.23 | 17.43 | 17.00 | 17.08 | 17.08 | -0.81% | 3,640,728 |
| Jul 4, 2025 | 16.82 | 17.40 | 16.71 | 17.22 | 17.22 | 2.56% | 4,221,302 |
| Jul 3, 2025 | 17.00 | 17.35 | 16.70 | 16.79 | 16.79 | -1.00% | 2,455,468 |
| Jul 2, 2025 | 17.13 | 17.55 | 16.90 | 16.96 | 16.96 | -0.70% | 3,021,993 |
| Jul 1, 2025 | 17.53 | 17.70 | 17.01 | 17.08 | 17.08 | -2.57% | 2,476,622 |
| Jun 30, 2025 | 17.01 | 18.15 | 16.76 | 17.53 | 17.53 | 3.48% | 6,372,371 |
| Jun 27, 2025 | 17.24 | 17.68 | 16.85 | 16.94 | 16.94 | -1.80% | 3,763,893 |
| Jun 26, 2025 | 17.72 | 17.72 | 16.98 | 17.25 | 17.25 | -2.65% | 4,255,487 |
| Jun 25, 2025 | 17.10 | 18.00 | 17.02 | 17.72 | 17.72 | 7.46% | 12,502,960 |
| Jun 24, 2025 | 15.75 | 16.49 | 15.50 | 16.49 | 16.49 | 10.01% | 7,484,486 |
| Jun 23, 2025 | 16.00 | 16.79 | 14.85 | 14.99 | 14.99 | -9.15% | 7,750,164 |
| Jun 20, 2025 | 16.79 | 17.48 | 16.25 | 16.50 | 16.50 | -1.43% | 5,750,819 |
| Jun 19, 2025 | 17.25 | 18.20 | 16.40 | 16.74 | 16.74 | -0.71% | 14,234,060 |
| Jun 18, 2025 | 18.10 | 18.97 | 16.50 | 16.86 | 16.86 | -4.96% | 18,184,300 |