Secure Logistics - Trax Group Limited (PSX:SLGL)
Pakistan · Delayed Price · Currency is PKR 23.66
+0.55 (2.38%)
At close: Oct 1, 2025
PSX:SLGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 19, 2025 | 20.75 | 22.10 | 20.75 | 20.92 | 20.92 | 1.06% | 8,041,792 |
| Sep 18, 2025 | 21.31 | 21.40 | 20.60 | 20.70 | 20.70 | -0.77% | 4,115,192 |
| Sep 17, 2025 | 20.58 | 21.40 | 20.29 | 20.86 | 20.86 | 2.96% | 5,656,808 |
| Sep 16, 2025 | 20.23 | 21.25 | 20.05 | 20.26 | 20.26 | 0.15% | 5,291,342 |
| Sep 15, 2025 | 20.90 | 21.10 | 20.10 | 20.23 | 20.23 | -3.57% | 5,814,686 |
| Sep 12, 2025 | 22.50 | 22.50 | 20.85 | 20.98 | 20.98 | -0.57% | 16,371,359 |
| Sep 11, 2025 | 19.32 | 21.10 | 19.25 | 21.10 | 21.10 | 10.01% | 10,224,170 |
| Sep 10, 2025 | 18.50 | 19.67 | 18.34 | 19.18 | 19.18 | 3.28% | 7,587,572 |
| Sep 9, 2025 | 18.92 | 18.96 | 18.38 | 18.57 | 18.57 | -1.85% | 2,047,170 |
| Sep 8, 2025 | 19.31 | 19.36 | 18.70 | 18.92 | 18.92 | -1.66% | 5,211,288 |
| Sep 5, 2025 | 19.01 | 19.99 | 19.01 | 19.24 | 19.24 | 2.18% | 13,603,860 |
| Sep 4, 2025 | 18.39 | 19.20 | 18.02 | 18.83 | 18.83 | 3.40% | 12,351,500 |
| Sep 3, 2025 | 17.85 | 18.69 | 17.80 | 18.21 | 18.21 | 2.13% | 4,943,950 |
| Sep 2, 2025 | 18.40 | 18.50 | 17.78 | 17.83 | 17.83 | -1.98% | 3,067,257 |
| Sep 1, 2025 | 18.05 | 18.69 | 17.81 | 18.19 | 18.19 | 2.25% | 5,091,643 |
| Aug 29, 2025 | 17.91 | 18.35 | 17.71 | 17.79 | 17.79 | -0.67% | 4,564,605 |
| Aug 28, 2025 | 17.56 | 17.99 | 17.52 | 17.91 | 17.91 | 2.52% | 3,601,044 |
| 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 |