Skip to main content
The Searle Company Limited (PSX:SEARL)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
84.86
-1.71 (-1.98%)
At close: Mar 6, 2026

The Searle Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202686.8886.8884.2084.8684.86-1.98%1,827,909
Mar 5, 202681.9987.9981.8886.5786.576.64%7,760,816
Mar 4, 202683.4883.9080.5081.1881.18-2.23%4,157,105
Mar 3, 202682.9887.0080.5083.0383.03-0.87%11,049,571
Mar 2, 202683.7687.4983.7683.7683.76-10.00%7,061,524
Feb 27, 202692.5094.9992.0093.0793.07-1.59%4,774,498
Feb 26, 202691.9095.6589.5094.5794.572.53%7,561,879
Feb 25, 202699.0099.5091.0092.2492.24-5.56%5,124,998
Feb 24, 2026101.00101.8894.5097.6797.67-3.34%3,804,870
Feb 23, 2026105.88107.50100.00101.04101.04-3.76%1,525,535
Feb 20, 2026105.50106.40100.25104.99104.990.32%2,507,233
Feb 19, 2026113.80113.80103.00104.65104.65-7.76%2,503,168
Feb 18, 2026111.51113.98111.00113.45113.452.25%1,800,982
Feb 17, 2026112.00113.95110.33110.95110.95-1.25%1,475,158
Feb 16, 2026115.50117.25111.01112.36112.36-3.15%3,251,534
Feb 13, 2026116.00117.70114.50116.02116.02-0.45%2,025,116
Feb 12, 2026121.98122.51113.00116.55116.55-3.23%4,717,624
Feb 11, 2026121.00121.77119.75120.44120.440.31%1,478,836
Feb 10, 2026123.00123.00119.31120.07120.07-1.05%1,813,687
Feb 9, 2026123.00123.97117.75121.35121.35-0.98%8,962,633
Feb 6, 2026126.99126.99121.50122.55122.55-2.52%2,709,099
Feb 4, 2026123.84127.50123.84125.72125.721.72%5,329,793
Feb 3, 2026120.90124.24120.01123.59123.592.50%3,251,621
Feb 2, 2026120.18120.96118.41120.57120.570.33%1,773,775
Jan 30, 2026118.80122.70118.10120.17120.171.15%3,661,671
Jan 29, 2026123.20123.30117.00118.80118.80-3.67%5,134,137
Jan 28, 2026123.75125.10123.01123.32123.32-0.37%1,909,063
Jan 27, 2026123.15124.60122.80123.78123.780.10%1,590,837
Jan 26, 2026125.49126.00123.25123.66123.66-1.05%3,693,774
Jan 23, 2026126.00126.58124.10124.97124.97-0.80%1,910,421
Jan 22, 2026127.10127.75125.78125.98125.98-0.87%2,501,795
Jan 21, 2026129.20130.54126.54127.09127.09-1.56%5,551,136
Jan 20, 2026129.00129.90127.00129.11129.110.40%3,420,947
Jan 19, 2026127.80129.50127.00128.59128.590.82%3,871,918
Jan 16, 2026125.40128.04125.40127.54127.543.15%4,182,656
Jan 15, 2026127.01129.00123.25123.65123.65-3.07%5,380,222
Jan 14, 2026131.79132.50126.35127.57127.57-2.61%10,298,890
Jan 13, 2026129.90131.60128.08130.99130.990.96%6,079,913
Jan 12, 2026131.45134.48128.99129.74129.74-1.35%7,778,334
Jan 9, 2026131.98133.50130.00131.51131.51-0.01%6,615,897
Jan 8, 2026135.50135.75130.80131.52131.52-2.63%5,968,872
Jan 7, 2026135.99137.44133.41135.07135.070.37%14,507,480
Jan 6, 2026133.99135.80129.50134.57134.572.56%16,326,910
Jan 5, 2026126.50134.87126.47131.21131.214.12%24,841,530
Jan 2, 2026129.30129.90125.18126.02126.02-0.82%18,127,340
Jan 1, 2026122.00129.95121.05127.06127.065.91%24,525,700
Dec 31, 2025120.00120.85118.56119.97119.97-0.49%8,928,831
Dec 30, 2025120.00122.30119.00120.56120.561.82%16,859,210
Dec 29, 2025115.90119.44113.70118.40118.403.16%17,516,880
Dec 26, 2025113.99116.98112.88114.77114.772.53%17,969,100
Dec 24, 2025110.25112.45109.70111.94111.941.76%6,430,288
Dec 23, 2025109.30111.80108.50110.00110.000.55%4,521,137
Dec 22, 2025110.11110.25108.50109.40109.40-0.62%3,095,180
Dec 19, 2025112.87113.48109.53110.08110.08-2.48%7,087,206
Dec 18, 2025112.50114.50111.60112.88112.881.68%16,973,270
Dec 17, 2025107.00112.29107.00111.02111.023.90%21,327,920
Dec 16, 2025108.00108.95106.55106.85106.85-0.35%8,756,018
Dec 15, 2025107.01108.29106.50107.22107.220.73%3,775,939
Dec 12, 2025106.00107.74105.77106.44106.440.56%3,413,701
Dec 11, 2025106.75106.95105.30105.85105.85-0.84%2,195,830
Dec 10, 2025107.84108.45106.25106.75106.75-0.54%3,935,877
Dec 9, 2025110.89110.89106.50107.33107.33-2.37%8,009,441
Dec 8, 2025106.51110.24106.50109.94109.943.74%21,655,800
Dec 5, 2025105.00106.75104.00105.98105.981.68%8,588,645
Dec 4, 2025104.65105.45103.75104.23104.23-0.27%2,183,144
Dec 3, 2025104.11105.30103.75104.51104.510.62%3,463,888
Dec 2, 2025103.85106.63103.36103.87103.870.65%8,424,674
Dec 1, 2025103.11104.19102.80103.20103.20-3,069,380
Nov 28, 2025103.99104.20102.99103.20103.20-0.40%4,012,348
Nov 27, 2025103.00104.00102.26103.61103.611.36%2,512,471
Nov 26, 2025101.97102.58100.81102.22102.220.59%2,742,877
Nov 25, 2025102.25104.75101.25101.62101.62-1.08%3,011,872
Nov 24, 2025102.90103.85102.50102.73102.73-0.22%1,741,530
Nov 21, 2025104.05104.85102.84102.96102.96-0.51%2,994,280
Nov 20, 2025104.26104.99103.01103.49103.49-0.56%2,413,540
Nov 19, 2025105.89106.10103.79104.07104.07-1.03%2,445,470
Nov 18, 2025105.00108.01104.01105.15105.150.14%7,229,549
Nov 17, 2025103.98106.65103.98105.00105.001.59%4,334,733
Nov 14, 2025104.00104.65103.01103.36103.36-0.24%1,798,850
Nov 13, 2025102.26105.00101.61103.61103.610.59%4,691,471
Nov 12, 2025105.21106.20102.80103.00103.00-2.03%3,822,259
Nov 11, 2025109.95110.20104.01105.13105.13-3.96%8,001,105
Nov 10, 2025109.30111.00108.50109.47109.470.20%3,081,750
Nov 7, 2025110.69110.80108.89109.25109.25-0.93%3,747,001
Nov 6, 2025112.00112.40109.00110.27110.27-0.61%7,973,597
Nov 5, 2025108.70112.26108.40110.95110.952.36%7,127,129
Nov 4, 2025111.73112.09108.09108.39108.39-2.60%4,084,288
Nov 3, 2025112.00114.00110.70111.28111.28-0.59%5,367,510
Oct 31, 2025110.13112.45108.90111.94111.944.43%7,367,351
Oct 30, 2025109.00110.48105.96107.19107.19-0.56%4,899,241
Oct 29, 2025111.30113.15107.10107.79107.79-3.10%7,781,150
Oct 28, 2025117.00118.44110.01111.24111.24-4.39%10,047,870
Oct 27, 2025113.94119.75112.56116.35116.353.83%24,444,510
Oct 24, 2025110.93114.45108.55112.06112.061.93%18,834,120
Oct 23, 2025109.96112.96109.00109.94109.940.75%17,093,760
Oct 22, 2025106.50111.50105.65109.12109.122.76%17,458,770
Oct 21, 2025106.50107.75105.10106.19106.191.19%6,550,044
Oct 20, 2025104.50105.51103.00104.94104.941.54%4,796,759
Oct 17, 2025105.97106.55102.10103.35103.35-2.06%3,590,576
Oct 16, 2025104.88108.50104.55105.52105.521.01%8,620,628