The Searle Company Limited (PSX:SEARL)
Pakistan
· Delayed Price · Currency is PKR 105.98
+1.75 (1.68%)
At close: Dec 5, 2025
The Searle Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 105.00 | 106.75 | 104.00 | 105.98 | 105.98 | 1.68% | 8,588,645 |
| Dec 4, 2025 | 104.65 | 105.45 | 103.75 | 104.23 | 104.23 | -0.27% | 2,183,144 |
| Dec 3, 2025 | 104.11 | 105.30 | 103.75 | 104.51 | 104.51 | 0.62% | 3,463,888 |
| Dec 2, 2025 | 103.85 | 106.63 | 103.36 | 103.87 | 103.87 | 0.65% | 8,424,674 |
| Dec 1, 2025 | 103.11 | 104.19 | 102.80 | 103.20 | 103.20 | - | 3,069,380 |
| Nov 28, 2025 | 103.99 | 104.20 | 102.99 | 103.20 | 103.20 | -0.40% | 4,012,348 |
| Nov 27, 2025 | 103.00 | 104.00 | 102.26 | 103.61 | 103.61 | 1.36% | 2,512,471 |
| Nov 26, 2025 | 101.97 | 102.58 | 100.81 | 102.22 | 102.22 | 0.59% | 2,742,877 |
| Nov 25, 2025 | 102.25 | 104.75 | 101.25 | 101.62 | 101.62 | -1.08% | 3,011,872 |
| Nov 24, 2025 | 102.90 | 103.85 | 102.50 | 102.73 | 102.73 | -0.22% | 1,741,530 |
| Nov 21, 2025 | 104.05 | 104.85 | 102.84 | 102.96 | 102.96 | -0.51% | 2,994,280 |
| Nov 20, 2025 | 104.26 | 104.99 | 103.01 | 103.49 | 103.49 | -0.56% | 2,413,540 |
| Nov 19, 2025 | 105.89 | 106.10 | 103.79 | 104.07 | 104.07 | -1.03% | 2,445,470 |
| Nov 18, 2025 | 105.00 | 108.01 | 104.01 | 105.15 | 105.15 | 0.14% | 7,229,549 |
| Nov 17, 2025 | 103.98 | 106.65 | 103.98 | 105.00 | 105.00 | 1.59% | 4,334,733 |
| Nov 14, 2025 | 104.00 | 104.65 | 103.01 | 103.36 | 103.36 | -0.24% | 1,798,850 |
| Nov 13, 2025 | 102.26 | 105.00 | 101.61 | 103.61 | 103.61 | 0.59% | 4,691,471 |
| Nov 12, 2025 | 105.21 | 106.20 | 102.80 | 103.00 | 103.00 | -2.03% | 3,822,259 |
| Nov 11, 2025 | 109.95 | 110.20 | 104.01 | 105.13 | 105.13 | -3.96% | 8,001,105 |
| Nov 10, 2025 | 109.30 | 111.00 | 108.50 | 109.47 | 109.47 | 0.20% | 3,081,750 |
| Nov 7, 2025 | 110.69 | 110.80 | 108.89 | 109.25 | 109.25 | -0.93% | 3,747,001 |
| Nov 6, 2025 | 112.00 | 112.40 | 109.00 | 110.27 | 110.27 | -0.61% | 7,973,597 |
| Nov 5, 2025 | 108.70 | 112.26 | 108.40 | 110.95 | 110.95 | 2.36% | 7,127,129 |
| Nov 4, 2025 | 111.73 | 112.09 | 108.09 | 108.39 | 108.39 | -2.60% | 4,084,288 |
| Nov 3, 2025 | 112.00 | 114.00 | 110.70 | 111.28 | 111.28 | -0.59% | 5,367,510 |
| Oct 31, 2025 | 110.13 | 112.45 | 108.90 | 111.94 | 111.94 | 4.43% | 7,367,351 |
| Oct 30, 2025 | 109.00 | 110.48 | 105.96 | 107.19 | 107.19 | -0.56% | 4,899,241 |
| Oct 29, 2025 | 111.30 | 113.15 | 107.10 | 107.79 | 107.79 | -3.10% | 7,781,150 |
| Oct 28, 2025 | 117.00 | 118.44 | 110.01 | 111.24 | 111.24 | -4.39% | 10,047,870 |
| Oct 27, 2025 | 113.94 | 119.75 | 112.56 | 116.35 | 116.35 | 3.83% | 24,444,510 |
| Oct 24, 2025 | 110.93 | 114.45 | 108.55 | 112.06 | 112.06 | 1.93% | 18,834,120 |
| Oct 23, 2025 | 109.96 | 112.96 | 109.00 | 109.94 | 109.94 | 0.75% | 17,093,760 |
| Oct 22, 2025 | 106.50 | 111.50 | 105.65 | 109.12 | 109.12 | 2.76% | 17,458,770 |
| Oct 21, 2025 | 106.50 | 107.75 | 105.10 | 106.19 | 106.19 | 1.19% | 6,550,044 |
| Oct 20, 2025 | 104.50 | 105.51 | 103.00 | 104.94 | 104.94 | 1.54% | 4,796,759 |
| Oct 17, 2025 | 105.97 | 106.55 | 102.10 | 103.35 | 103.35 | -2.06% | 3,590,576 |
| Oct 16, 2025 | 104.88 | 108.50 | 104.55 | 105.52 | 105.52 | 1.01% | 8,620,628 |
| Oct 15, 2025 | 105.99 | 108.20 | 103.90 | 104.46 | 104.46 | -0.67% | 6,655,381 |
| Oct 14, 2025 | 101.00 | 105.70 | 101.00 | 105.16 | 105.16 | 5.42% | 8,118,838 |
| Oct 13, 2025 | 100.25 | 103.25 | 98.04 | 99.75 | 99.75 | -1.14% | 5,839,983 |
| Oct 10, 2025 | 105.00 | 105.09 | 100.06 | 100.90 | 100.90 | -4.00% | 4,083,378 |
| Oct 9, 2025 | 103.90 | 108.90 | 103.05 | 105.10 | 105.10 | 4.09% | 12,516,370 |
| Oct 8, 2025 | 104.07 | 104.17 | 100.00 | 100.97 | 100.97 | -2.49% | 7,814,624 |
| Oct 7, 2025 | 106.08 | 106.08 | 103.17 | 103.55 | 103.55 | -1.55% | 7,983,612 |
| Oct 6, 2025 | 108.50 | 108.70 | 102.62 | 105.17 | 105.17 | 0.91% | 28,874,946 |
| Oct 3, 2025 | 101.30 | 105.84 | 100.71 | 104.23 | 104.23 | 3.43% | 15,663,977 |
| Oct 2, 2025 | 101.61 | 102.09 | 100.52 | 100.77 | 100.77 | -0.33% | 3,681,963 |
| Oct 1, 2025 | 102.18 | 103.04 | 100.44 | 101.10 | 101.10 | -0.65% | 4,621,319 |
| Sep 30, 2025 | 101.42 | 103.90 | 100.87 | 101.76 | 101.76 | 1.45% | 8,891,029 |
| Sep 29, 2025 | 101.44 | 102.65 | 99.57 | 100.30 | 100.30 | -1.24% | 5,649,929 |
| Sep 26, 2025 | 102.60 | 103.47 | 100.28 | 101.57 | 101.57 | -0.81% | 6,459,108 |
| Sep 25, 2025 | 102.17 | 104.77 | 101.35 | 102.39 | 102.39 | 0.85% | 6,490,277 |
| Sep 24, 2025 | 102.63 | 103.39 | 100.87 | 101.53 | 101.53 | -0.55% | 3,202,765 |
| Sep 23, 2025 | 102.61 | 103.48 | 101.75 | 102.09 | 102.09 | 0.33% | 2,782,743 |
| Sep 22, 2025 | 103.48 | 103.82 | 101.35 | 101.75 | 101.75 | -1.17% | 3,774,634 |
| Sep 19, 2025 | 106.18 | 106.69 | 102.35 | 102.95 | 102.95 | -2.82% | 7,134,085 |
| Sep 18, 2025 | 104.35 | 108.04 | 104.35 | 105.93 | 105.93 | 2.79% | 16,851,041 |
| Sep 17, 2025 | 103.46 | 105.21 | 102.70 | 103.05 | 103.05 | 0.47% | 6,430,431 |
| Sep 16, 2025 | 101.72 | 103.04 | 100.96 | 102.57 | 102.57 | 1.56% | 2,941,629 |
| Sep 15, 2025 | 100.87 | 102.61 | 99.83 | 100.99 | 100.99 | 0.26% | 3,338,084 |
| Sep 12, 2025 | 103.90 | 104.91 | 100.10 | 100.73 | 100.73 | -3.06% | 5,658,178 |
| Sep 11, 2025 | 103.38 | 107.15 | 102.70 | 103.91 | 103.91 | 1.18% | 19,082,466 |
| Sep 10, 2025 | 101.08 | 103.25 | 99.22 | 102.70 | 102.70 | 1.71% | 6,769,079 |
| Sep 9, 2025 | 100.44 | 104.22 | 98.74 | 100.97 | 100.97 | 1.34% | 14,093,249 |
| Sep 8, 2025 | 100.10 | 101.08 | 99.26 | 99.64 | 99.63 | 0.25% | 4,482,285 |
| Sep 5, 2025 | 101.39 | 101.39 | 98.70 | 99.39 | 99.39 | 0.44% | 3,173,321 |
| Sep 4, 2025 | 100.80 | 100.87 | 98.61 | 98.96 | 98.96 | -1.45% | 2,661,181 |
| Sep 3, 2025 | 101.74 | 101.96 | 100.17 | 100.41 | 100.41 | 0.67% | 5,929,252 |
| Sep 2, 2025 | 99.99 | 103.35 | 98.96 | 99.74 | 99.74 | 0.58% | 16,625,285 |
| Sep 1, 2025 | 95.75 | 99.74 | 95.22 | 99.17 | 99.17 | 3.64% | 9,709,015 |
| Aug 29, 2025 | 96.48 | 98.17 | 95.30 | 95.68 | 95.68 | -0.85% | 3,615,768 |
| Aug 28, 2025 | 94.79 | 99.57 | 94.17 | 96.50 | 96.50 | 2.66% | 7,480,665 |
| Aug 27, 2025 | 96.44 | 98.04 | 92.61 | 94.00 | 94.00 | -2.06% | 6,552,882 |
| Aug 26, 2025 | 97.84 | 98.68 | 93.92 | 95.97 | 95.97 | -1.90% | 9,246,623 |
| Aug 25, 2025 | 94.79 | 101.30 | 94.70 | 97.84 | 97.83 | 1.81% | 20,979,541 |
| Aug 22, 2025 | 108.70 | 110.35 | 95.86 | 96.10 | 96.10 | -9.78% | 42,297,045 |
| Aug 21, 2025 | 99.57 | 106.51 | 98.30 | 106.51 | 106.51 | 10.00% | 34,983,103 |
| Aug 20, 2025 | 88.96 | 96.83 | 88.26 | 96.83 | 96.83 | 10.00% | 36,933,664 |
| Aug 19, 2025 | 85.87 | 90.08 | 85.44 | 88.03 | 88.03 | 3.02% | 20,767,976 |
| Aug 18, 2025 | 83.90 | 86.78 | 83.40 | 85.44 | 85.44 | 2.59% | 12,747,542 |
| Aug 15, 2025 | 83.69 | 84.57 | 83.04 | 83.29 | 83.29 | -0.30% | 1,197,415 |
| Aug 13, 2025 | 84.51 | 84.61 | 82.97 | 83.54 | 83.54 | -0.51% | 1,942,805 |
| Aug 12, 2025 | 85.19 | 85.22 | 83.83 | 83.97 | 83.97 | -1.07% | 2,356,281 |
| Aug 11, 2025 | 84.70 | 86.09 | 84.70 | 84.87 | 84.87 | 0.44% | 6,953,156 |
| Aug 8, 2025 | 84.74 | 86.39 | 83.70 | 84.50 | 84.50 | 0.13% | 6,714,027 |
| Aug 7, 2025 | 83.74 | 85.52 | 83.22 | 84.38 | 84.38 | 0.68% | 4,462,337 |
| Aug 6, 2025 | 84.70 | 85.04 | 83.51 | 83.82 | 83.82 | -0.57% | 2,099,950 |
| Aug 5, 2025 | 83.90 | 85.86 | 83.48 | 84.30 | 84.30 | 0.88% | 5,620,108 |
| Aug 4, 2025 | 83.38 | 84.87 | 82.78 | 83.56 | 83.56 | 1.15% | 3,924,038 |
| Aug 1, 2025 | 82.62 | 83.43 | 82.17 | 82.61 | 82.61 | 0.26% | 1,852,217 |
| Jul 31, 2025 | 83.49 | 83.90 | 82.24 | 82.39 | 82.39 | -0.80% | 1,723,193 |
| Jul 30, 2025 | 82.61 | 84.17 | 82.17 | 83.05 | 83.05 | 0.06% | 4,738,262 |
| Jul 29, 2025 | 85.65 | 86.74 | 82.61 | 83.00 | 83.00 | -2.11% | 11,246,993 |
| Jul 28, 2025 | 82.33 | 85.36 | 82.17 | 84.79 | 84.79 | 4.18% | 13,915,079 |
| Jul 25, 2025 | 80.87 | 82.44 | 80.60 | 81.39 | 81.39 | 0.71% | 4,682,295 |
| Jul 24, 2025 | 82.39 | 82.61 | 80.52 | 80.82 | 80.82 | -1.80% | 4,703,966 |
| Jul 23, 2025 | 83.35 | 83.80 | 82.09 | 82.30 | 82.30 | -0.47% | 2,510,120 |
| Jul 22, 2025 | 82.17 | 84.09 | 82.17 | 82.69 | 82.69 | 0.58% | 3,043,966 |
| Jul 21, 2025 | 82.17 | 83.20 | 81.35 | 82.21 | 82.21 | 0.29% | 2,398,208 |
| Jul 18, 2025 | 84.78 | 85.20 | 81.65 | 81.97 | 81.97 | -3.06% | 3,409,673 |