The Searle Company Limited (PSX:SEARL)
Pakistan
· Delayed Price · Currency is PKR 91.16
-1.57 (-1.69%)
At close: Apr 28, 2026
The Searle Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 90.50 | 92.45 | 90.50 | 91.16 | 91.16 | -1.69% | 866,794 |
| Apr 27, 2026 | 93.29 | 94.50 | 92.11 | 92.73 | 92.73 | -1.22% | 1,190,173 |
| Apr 24, 2026 | 91.49 | 94.90 | 90.50 | 93.88 | 93.88 | 1.10% | 2,177,246 |
| Apr 23, 2026 | 93.10 | 93.18 | 90.05 | 92.86 | 92.86 | -0.72% | 1,173,748 |
| Apr 22, 2026 | 94.89 | 94.99 | 93.05 | 93.53 | 93.53 | -1.67% | 1,472,559 |
| Apr 21, 2026 | 95.50 | 97.00 | 94.55 | 95.12 | 95.12 | 0.06% | 3,088,583 |
| Apr 20, 2026 | 96.01 | 98.99 | 90.50 | 95.06 | 95.06 | -3.43% | 8,147,452 |
| Apr 17, 2026 | 95.51 | 99.30 | 95.50 | 98.44 | 98.44 | 3.53% | 7,355,519 |
| Apr 16, 2026 | 95.25 | 96.50 | 94.00 | 95.08 | 95.08 | 0.52% | 3,272,219 |
| Apr 15, 2026 | 95.98 | 97.00 | 93.55 | 94.59 | 94.59 | 0.90% | 7,423,894 |
| Apr 14, 2026 | 92.99 | 94.18 | 91.51 | 93.75 | 93.75 | 4.54% | 3,485,999 |
| Apr 13, 2026 | 91.01 | 91.90 | 88.50 | 89.68 | 89.68 | -5.13% | 2,857,122 |
| Apr 10, 2026 | 93.00 | 95.55 | 93.00 | 94.53 | 94.53 | 2.26% | 5,345,633 |
| Apr 9, 2026 | 90.05 | 94.59 | 87.15 | 92.44 | 92.44 | 0.74% | 8,163,889 |
| Apr 8, 2026 | 91.76 | 91.76 | 89.90 | 91.76 | 91.76 | 10.00% | 8,179,533 |
| Apr 7, 2026 | 82.80 | 84.10 | 81.06 | 83.42 | 83.42 | -0.18% | 1,242,409 |
| Apr 6, 2026 | 82.07 | 84.24 | 80.36 | 83.57 | 83.57 | 0.88% | 2,542,364 |
| Apr 3, 2026 | 81.11 | 84.70 | 80.60 | 82.84 | 82.84 | -0.48% | 2,317,389 |
| Apr 2, 2026 | 84.88 | 84.94 | 81.90 | 83.24 | 83.24 | -5.79% | 2,749,215 |
| Apr 1, 2026 | 83.38 | 88.99 | 83.00 | 88.36 | 88.36 | 9.03% | 5,951,717 |
| Mar 31, 2026 | 80.00 | 82.80 | 80.00 | 81.04 | 81.04 | 1.82% | 1,567,606 |
| Mar 30, 2026 | 81.00 | 81.60 | 77.82 | 79.59 | 79.59 | -2.46% | 2,688,964 |
| Mar 27, 2026 | 84.00 | 84.75 | 81.25 | 81.60 | 81.60 | -2.35% | 1,825,471 |
| Mar 26, 2026 | 86.95 | 86.95 | 83.10 | 83.56 | 83.56 | -4.50% | 2,522,466 |
| Mar 25, 2026 | 86.25 | 87.90 | 85.22 | 87.50 | 87.50 | 3.50% | 2,590,168 |
| Mar 24, 2026 | 87.00 | 87.70 | 84.26 | 84.54 | 84.54 | 0.65% | 1,657,242 |
| Mar 19, 2026 | 83.50 | 84.50 | 82.65 | 83.99 | 83.99 | -2.22% | 1,402,485 |
| Mar 18, 2026 | 83.00 | 86.30 | 82.55 | 85.90 | 85.90 | 4.22% | 1,717,105 |
| Mar 17, 2026 | 82.51 | 83.97 | 80.80 | 82.42 | 82.42 | 1.07% | 1,029,333 |
| Mar 16, 2026 | 84.48 | 85.42 | 81.00 | 81.55 | 81.55 | -4.14% | 1,152,704 |
| Mar 13, 2026 | 86.00 | 86.40 | 83.82 | 85.07 | 85.07 | -0.79% | 746,893 |
| Mar 12, 2026 | 85.90 | 88.40 | 84.15 | 85.75 | 85.75 | -2.17% | 1,825,904 |
| Mar 11, 2026 | 85.00 | 89.99 | 84.30 | 87.65 | 87.65 | 4.49% | 7,176,588 |
| Mar 10, 2026 | 82.00 | 84.01 | 81.00 | 83.88 | 83.88 | 9.83% | 3,109,136 |
| Mar 9, 2026 | 79.00 | 79.48 | 76.37 | 76.37 | 76.37 | -10.00% | 4,464,214 |
| Mar 6, 2026 | 86.88 | 86.88 | 84.20 | 84.86 | 84.86 | -1.98% | 1,827,909 |
| Mar 5, 2026 | 81.99 | 87.99 | 81.88 | 86.57 | 86.57 | 6.64% | 7,760,816 |
| Mar 4, 2026 | 83.48 | 83.90 | 80.50 | 81.18 | 81.18 | -2.23% | 4,157,105 |
| Mar 3, 2026 | 82.98 | 87.00 | 80.50 | 83.03 | 83.03 | -0.87% | 11,049,570 |
| Mar 2, 2026 | 83.76 | 87.49 | 83.76 | 83.76 | 83.76 | -10.00% | 7,061,524 |
| Feb 27, 2026 | 92.50 | 94.99 | 92.00 | 93.07 | 93.07 | -1.59% | 4,774,498 |
| Feb 26, 2026 | 91.90 | 95.65 | 89.50 | 94.57 | 94.57 | 2.53% | 7,561,879 |
| Feb 25, 2026 | 99.00 | 99.50 | 91.00 | 92.24 | 92.24 | -5.56% | 5,124,998 |
| Feb 24, 2026 | 101.00 | 101.88 | 94.50 | 97.67 | 97.67 | -3.34% | 3,804,870 |
| Feb 23, 2026 | 105.88 | 107.50 | 100.00 | 101.04 | 101.04 | -3.76% | 1,525,535 |
| Feb 20, 2026 | 105.50 | 106.40 | 100.25 | 104.99 | 104.99 | 0.32% | 2,507,233 |
| Feb 19, 2026 | 113.80 | 113.80 | 103.00 | 104.65 | 104.65 | -7.76% | 2,503,168 |
| Feb 18, 2026 | 111.51 | 113.98 | 111.00 | 113.45 | 113.45 | 2.25% | 1,800,982 |
| Feb 17, 2026 | 112.00 | 113.95 | 110.33 | 110.95 | 110.95 | -1.25% | 1,475,158 |
| Feb 16, 2026 | 115.50 | 117.25 | 111.01 | 112.36 | 112.36 | -3.15% | 3,251,534 |
| Feb 13, 2026 | 116.00 | 117.70 | 114.50 | 116.02 | 116.02 | -0.45% | 2,025,116 |
| Feb 12, 2026 | 121.98 | 122.51 | 113.00 | 116.55 | 116.55 | -3.23% | 4,717,624 |
| Feb 11, 2026 | 121.00 | 121.77 | 119.75 | 120.44 | 120.44 | 0.31% | 1,478,836 |
| Feb 10, 2026 | 123.00 | 123.00 | 119.31 | 120.07 | 120.07 | -1.05% | 1,813,687 |
| Feb 9, 2026 | 123.00 | 123.97 | 117.75 | 121.35 | 121.35 | -0.98% | 8,962,633 |
| Feb 6, 2026 | 126.99 | 126.99 | 121.50 | 122.55 | 122.55 | -2.52% | 2,709,099 |
| Feb 4, 2026 | 123.84 | 127.50 | 123.84 | 125.72 | 125.72 | 1.72% | 5,329,793 |
| Feb 3, 2026 | 120.90 | 124.24 | 120.01 | 123.59 | 123.59 | 2.50% | 3,251,621 |
| Feb 2, 2026 | 120.18 | 120.96 | 118.41 | 120.57 | 120.57 | 0.33% | 1,773,775 |
| Jan 30, 2026 | 118.80 | 122.70 | 118.10 | 120.17 | 120.17 | 1.15% | 3,661,671 |
| Jan 29, 2026 | 123.20 | 123.30 | 117.00 | 118.80 | 118.80 | -3.67% | 5,134,137 |
| Jan 28, 2026 | 123.75 | 125.10 | 123.01 | 123.32 | 123.32 | -0.37% | 1,909,063 |
| Jan 27, 2026 | 123.15 | 124.60 | 122.80 | 123.78 | 123.78 | 0.10% | 1,590,837 |
| Jan 26, 2026 | 125.49 | 126.00 | 123.25 | 123.66 | 123.66 | -1.05% | 3,693,774 |
| Jan 23, 2026 | 126.00 | 126.58 | 124.10 | 124.97 | 124.97 | -0.80% | 1,910,421 |
| Jan 22, 2026 | 127.10 | 127.75 | 125.78 | 125.98 | 125.98 | -0.87% | 2,501,795 |
| Jan 21, 2026 | 129.20 | 130.54 | 126.54 | 127.09 | 127.09 | -1.56% | 5,551,136 |
| Jan 20, 2026 | 129.00 | 129.90 | 127.00 | 129.11 | 129.11 | 0.40% | 3,420,947 |
| Jan 19, 2026 | 127.80 | 129.50 | 127.00 | 128.59 | 128.59 | 0.82% | 3,871,918 |
| Jan 16, 2026 | 125.40 | 128.04 | 125.40 | 127.54 | 127.54 | 3.15% | 4,182,656 |
| Jan 15, 2026 | 127.01 | 129.00 | 123.25 | 123.65 | 123.65 | -3.07% | 5,380,222 |
| Jan 14, 2026 | 131.79 | 132.50 | 126.35 | 127.57 | 127.57 | -2.61% | 10,298,890 |
| Jan 13, 2026 | 129.90 | 131.60 | 128.08 | 130.99 | 130.99 | 0.96% | 6,079,913 |
| Jan 12, 2026 | 131.45 | 134.48 | 128.99 | 129.74 | 129.74 | -1.35% | 7,778,334 |
| Jan 9, 2026 | 131.98 | 133.50 | 130.00 | 131.51 | 131.51 | -0.01% | 6,615,897 |
| Jan 8, 2026 | 135.50 | 135.75 | 130.80 | 131.52 | 131.52 | -2.63% | 5,968,872 |
| Jan 7, 2026 | 135.99 | 137.44 | 133.41 | 135.07 | 135.07 | 0.37% | 14,507,480 |
| Jan 6, 2026 | 133.99 | 135.80 | 129.50 | 134.57 | 134.57 | 2.56% | 16,326,910 |
| Jan 5, 2026 | 126.50 | 134.87 | 126.47 | 131.21 | 131.21 | 4.12% | 24,841,530 |
| Jan 2, 2026 | 129.30 | 129.90 | 125.18 | 126.02 | 126.02 | -0.82% | 18,127,340 |
| Jan 1, 2026 | 122.00 | 129.95 | 121.05 | 127.06 | 127.06 | 5.91% | 24,525,700 |
| Dec 31, 2025 | 120.00 | 120.85 | 118.56 | 119.97 | 119.97 | -0.49% | 8,928,831 |
| Dec 30, 2025 | 120.00 | 122.30 | 119.00 | 120.56 | 120.56 | 1.82% | 16,859,210 |
| Dec 29, 2025 | 115.90 | 119.44 | 113.70 | 118.40 | 118.40 | 3.16% | 17,516,880 |
| Dec 26, 2025 | 113.99 | 116.98 | 112.88 | 114.77 | 114.77 | 2.53% | 17,969,100 |
| Dec 24, 2025 | 110.25 | 112.45 | 109.70 | 111.94 | 111.94 | 1.76% | 6,430,288 |
| Dec 23, 2025 | 109.30 | 111.80 | 108.50 | 110.00 | 110.00 | 0.55% | 4,521,137 |
| Dec 22, 2025 | 110.11 | 110.25 | 108.50 | 109.40 | 109.40 | -0.62% | 3,095,180 |
| Dec 19, 2025 | 112.87 | 113.48 | 109.53 | 110.08 | 110.08 | -2.48% | 7,087,206 |
| Dec 18, 2025 | 112.50 | 114.50 | 111.60 | 112.88 | 112.88 | 1.68% | 16,973,270 |
| Dec 17, 2025 | 107.00 | 112.29 | 107.00 | 111.02 | 111.02 | 3.90% | 21,327,920 |
| Dec 16, 2025 | 108.00 | 108.95 | 106.55 | 106.85 | 106.85 | -0.35% | 8,756,018 |
| Dec 15, 2025 | 107.01 | 108.29 | 106.50 | 107.22 | 107.22 | 0.73% | 3,775,939 |
| Dec 12, 2025 | 106.00 | 107.74 | 105.77 | 106.44 | 106.44 | 0.56% | 3,413,701 |
| Dec 11, 2025 | 106.75 | 106.95 | 105.30 | 105.85 | 105.85 | -0.84% | 2,195,830 |
| Dec 10, 2025 | 107.84 | 108.45 | 106.25 | 106.75 | 106.75 | -0.54% | 3,935,877 |
| Dec 9, 2025 | 110.89 | 110.89 | 106.50 | 107.33 | 107.33 | -2.37% | 8,009,441 |
| Dec 8, 2025 | 106.51 | 110.24 | 106.50 | 109.94 | 109.94 | 3.74% | 21,655,800 |
| 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 |