Security Papers Limited (PSX:SEPL)
Pakistan
· Delayed Price · Currency is PKR 156.42
-0.54 (-0.34%)
At close: Mar 6, 2026
Security Papers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 156.10 | 157.75 | 155.00 | 156.42 | 156.42 | -0.34% | 23,649 |
| Mar 5, 2026 | 158.89 | 158.89 | 155.99 | 156.96 | 156.96 | 1.76% | 7,687 |
| Mar 4, 2026 | 152.00 | 159.99 | 152.00 | 154.24 | 154.24 | 1.12% | 8,174 |
| Mar 3, 2026 | 156.00 | 156.00 | 147.00 | 152.53 | 152.53 | 1.97% | 13,919 |
| Mar 2, 2026 | 165.25 | 165.25 | 149.39 | 149.59 | 149.59 | -9.88% | 55,767 |
| Feb 27, 2026 | 166.50 | 166.50 | 165.25 | 165.99 | 165.99 | 1.42% | 3,281 |
| Feb 26, 2026 | 165.00 | 168.80 | 161.15 | 163.66 | 163.66 | -2.22% | 20,516 |
| Feb 25, 2026 | 169.80 | 169.99 | 165.01 | 167.37 | 167.37 | 1.43% | 7,046 |
| Feb 24, 2026 | 181.98 | 181.98 | 160.10 | 165.01 | 165.01 | -3.78% | 33,100 |
| Feb 23, 2026 | 168.50 | 181.99 | 168.50 | 171.50 | 171.50 | -3.60% | 12,470 |
| Feb 20, 2026 | 179.99 | 182.50 | 177.06 | 177.90 | 177.90 | -0.94% | 2,119 |
| Feb 19, 2026 | 182.01 | 183.89 | 179.00 | 179.59 | 179.59 | -1.69% | 8,746 |
| Feb 18, 2026 | 183.97 | 186.00 | 182.50 | 182.67 | 182.67 | 1.48% | 2,696 |
| Feb 17, 2026 | 184.88 | 184.90 | 179.00 | 180.01 | 180.01 | -0.76% | 7,603 |
| Feb 16, 2026 | 186.99 | 187.99 | 179.00 | 181.39 | 181.39 | -0.96% | 31,387 |
| Feb 13, 2026 | 184.00 | 190.00 | 183.00 | 183.14 | 183.14 | 0.73% | 12,016 |
| Feb 12, 2026 | 185.00 | 187.44 | 180.00 | 181.82 | 181.82 | -2.02% | 28,080 |
| Feb 11, 2026 | 185.95 | 186.00 | 180.00 | 185.56 | 185.56 | -0.07% | 22,198 |
| Feb 10, 2026 | 200.00 | 203.98 | 184.50 | 185.69 | 185.69 | -5.09% | 97,779 |
| Feb 9, 2026 | 182.00 | 195.70 | 181.49 | 195.64 | 195.64 | 9.97% | 217,783 |
| Feb 6, 2026 | 179.00 | 184.00 | 175.11 | 177.91 | 177.91 | -0.50% | 39,190 |
| Feb 4, 2026 | 175.15 | 179.97 | 175.15 | 178.80 | 178.80 | 0.38% | 10,438 |
| Feb 3, 2026 | 179.90 | 180.99 | 176.00 | 178.13 | 178.13 | -0.65% | 18,504 |
| Feb 2, 2026 | 176.00 | 179.89 | 173.00 | 179.30 | 179.30 | 1.74% | 43,405 |
| Jan 30, 2026 | 182.00 | 183.20 | 174.00 | 176.24 | 176.24 | -1.18% | 55,317 |
| Jan 29, 2026 | 197.05 | 197.05 | 178.20 | 178.35 | 178.35 | -9.92% | 324,140 |
| Jan 28, 2026 | 200.75 | 205.00 | 197.01 | 198.00 | 198.00 | -1.37% | 122,196 |
| Jan 27, 2026 | 206.95 | 206.96 | 198.00 | 200.75 | 200.75 | -1.38% | 40,500 |
| Jan 26, 2026 | 203.86 | 213.50 | 200.00 | 203.56 | 203.56 | -3.14% | 50,162 |
| Jan 23, 2026 | 195.10 | 216.44 | 195.00 | 210.16 | 210.16 | 6.81% | 879,976 |
| Jan 22, 2026 | 202.02 | 205.00 | 195.51 | 196.76 | 196.76 | -3.32% | 51,538 |
| Jan 21, 2026 | 208.13 | 214.49 | 202.00 | 203.51 | 203.51 | -3.68% | 98,556 |
| Jan 20, 2026 | 216.01 | 222.00 | 209.00 | 211.29 | 211.29 | -1.78% | 90,729 |
| Jan 19, 2026 | 210.50 | 223.25 | 208.00 | 215.11 | 215.11 | 2.38% | 487,693 |
| Jan 16, 2026 | 216.99 | 216.99 | 199.98 | 210.10 | 210.10 | 6.51% | 1,096,769 |
| Jan 15, 2026 | 197.26 | 197.26 | 197.26 | 197.26 | 197.26 | 10.00% | 89,257 |
| Jan 14, 2026 | 163.80 | 179.33 | 163.27 | 179.33 | 179.33 | 10.00% | 830,384 |
| Jan 13, 2026 | 161.80 | 163.90 | 161.00 | 163.03 | 163.03 | 1.46% | 30,699 |
| Jan 12, 2026 | 162.02 | 163.00 | 160.00 | 160.68 | 160.68 | -0.29% | 14,097 |
| Jan 9, 2026 | 161.88 | 162.75 | 160.31 | 161.15 | 161.15 | -0.01% | 12,439 |
| Jan 8, 2026 | 163.50 | 165.90 | 158.42 | 161.17 | 161.17 | -0.48% | 45,857 |
| Jan 7, 2026 | 162.00 | 162.50 | 161.00 | 161.95 | 161.95 | 0.25% | 15,219 |
| Jan 6, 2026 | 162.00 | 166.00 | 161.00 | 161.55 | 161.55 | -0.43% | 49,474 |
| Jan 5, 2026 | 164.00 | 165.99 | 162.01 | 162.25 | 162.25 | -0.90% | 55,202 |
| Jan 2, 2026 | 165.02 | 166.90 | 163.50 | 163.72 | 163.72 | -2.17% | 46,227 |
| Jan 1, 2026 | 159.95 | 173.00 | 157.00 | 167.36 | 167.36 | 5.80% | 187,278 |
| Dec 31, 2025 | 157.95 | 160.10 | 157.95 | 158.18 | 158.18 | 0.11% | 21,241 |
| Dec 30, 2025 | 157.15 | 158.00 | 156.99 | 158.00 | 158.00 | 0.56% | 11,043 |
| Dec 29, 2025 | 159.00 | 159.00 | 157.00 | 157.12 | 157.12 | -0.54% | 7,230 |
| Dec 26, 2025 | 157.01 | 159.40 | 157.01 | 157.98 | 157.98 | 0.60% | 5,232 |
| Dec 24, 2025 | 159.10 | 159.10 | 157.00 | 157.04 | 157.04 | -1.46% | 21,255 |
| Dec 23, 2025 | 159.55 | 160.00 | 158.55 | 159.37 | 159.37 | -0.11% | 7,530 |
| Dec 22, 2025 | 159.80 | 159.80 | 158.70 | 159.55 | 159.55 | 0.13% | 4,674 |
| Dec 19, 2025 | 159.50 | 160.00 | 159.00 | 159.34 | 159.34 | -0.03% | 19,243 |
| Dec 18, 2025 | 159.83 | 160.00 | 158.70 | 159.39 | 159.39 | -0.28% | 9,780 |
| Dec 17, 2025 | 159.03 | 160.75 | 159.00 | 159.83 | 159.83 | 0.18% | 17,081 |
| Dec 16, 2025 | 159.90 | 160.00 | 159.00 | 159.54 | 159.54 | -0.23% | 17,852 |
| Dec 15, 2025 | 160.00 | 160.98 | 159.00 | 159.90 | 159.90 | 0.79% | 55,537 |
| Dec 12, 2025 | 159.04 | 160.95 | 158.00 | 158.65 | 158.65 | -0.84% | 43,619 |
| Dec 11, 2025 | 159.60 | 161.25 | 159.00 | 160.00 | 160.00 | 0.28% | 12,526 |
| Dec 10, 2025 | 161.50 | 161.50 | 159.11 | 159.55 | 159.55 | -0.55% | 14,917 |
| Dec 9, 2025 | 161.48 | 162.99 | 159.70 | 160.44 | 160.44 | -0.96% | 23,458 |
| Dec 8, 2025 | 160.00 | 162.30 | 158.55 | 162.00 | 162.00 | 1.76% | 27,942 |
| Dec 5, 2025 | 159.00 | 161.00 | 158.00 | 159.20 | 159.20 | 0.59% | 24,798 |
| Dec 4, 2025 | 157.70 | 159.00 | 156.50 | 158.27 | 158.27 | 0.15% | 10,169 |
| Dec 3, 2025 | 159.00 | 159.00 | 157.01 | 158.04 | 158.04 | -0.54% | 7,974 |
| Dec 2, 2025 | 159.60 | 160.50 | 158.00 | 158.90 | 158.90 | -0.63% | 13,727 |
| Dec 1, 2025 | 159.02 | 161.75 | 159.02 | 159.91 | 159.91 | 0.01% | 10,329 |
| Nov 28, 2025 | 159.76 | 160.00 | 159.02 | 159.90 | 159.90 | 0.09% | 69,564 |
| Nov 27, 2025 | 159.88 | 161.00 | 159.00 | 159.76 | 159.76 | -0.14% | 60,989 |
| Nov 26, 2025 | 158.12 | 160.00 | 157.90 | 159.99 | 159.99 | 0.43% | 7,665 |
| Nov 25, 2025 | 159.00 | 160.00 | 157.01 | 159.30 | 159.30 | 0.54% | 5,476 |
| Nov 24, 2025 | 160.50 | 160.50 | 158.26 | 158.45 | 158.45 | -0.97% | 4,817 |
| Nov 21, 2025 | 160.26 | 161.40 | 158.67 | 160.00 | 160.00 | -0.09% | 3,473 |
| Nov 20, 2025 | 158.52 | 161.00 | 158.52 | 160.15 | 160.15 | 0.72% | 2,001 |
| Nov 19, 2025 | 162.23 | 162.23 | 158.00 | 159.00 | 159.00 | -1.99% | 49,803 |
| Nov 18, 2025 | 161.50 | 164.00 | 161.10 | 162.23 | 162.23 | -0.25% | 13,662 |
| Nov 17, 2025 | 161.48 | 164.00 | 160.00 | 162.64 | 162.64 | 0.72% | 12,291 |
| Nov 14, 2025 | 160.00 | 162.49 | 159.50 | 161.48 | 161.48 | 0.06% | 3,827 |
| Nov 13, 2025 | 160.15 | 161.73 | 160.15 | 161.39 | 161.39 | 0.90% | 3,363 |
| Nov 12, 2025 | 161.98 | 161.98 | 158.99 | 159.95 | 159.95 | -0.11% | 16,481 |
| Nov 11, 2025 | 163.00 | 163.00 | 160.00 | 160.12 | 160.12 | -1.87% | 16,817 |
| Nov 10, 2025 | 163.00 | 164.00 | 160.11 | 163.17 | 163.17 | 0.50% | 8,385 |
| Nov 7, 2025 | 161.00 | 165.00 | 160.00 | 162.36 | 162.36 | 1.10% | 17,389 |
| Nov 6, 2025 | 161.54 | 163.00 | 160.00 | 160.60 | 160.60 | -0.58% | 3,484 |
| Nov 5, 2025 | 161.55 | 162.50 | 161.00 | 161.54 | 161.54 | 0.24% | 1,548 |
| Nov 4, 2025 | 164.00 | 164.00 | 160.01 | 161.15 | 161.15 | -1.73% | 7,963 |
| Nov 3, 2025 | 162.10 | 165.00 | 158.02 | 163.99 | 163.99 | 1.38% | 23,437 |
| Oct 31, 2025 | 164.20 | 166.60 | 160.05 | 161.76 | 161.76 | 0.31% | 27,655 |
| Oct 30, 2025 | 163.10 | 165.00 | 160.20 | 161.26 | 161.26 | -1.08% | 25,051 |
| Oct 29, 2025 | 169.00 | 170.00 | 162.70 | 163.02 | 163.02 | -3.82% | 29,732 |
| Oct 28, 2025 | 174.00 | 174.00 | 169.00 | 169.50 | 169.50 | -2.02% | 52,491 |
| Oct 27, 2025 | 170.11 | 174.00 | 170.11 | 173.00 | 173.00 | 1.72% | 28,061 |
| Oct 24, 2025 | 174.00 | 174.99 | 170.00 | 170.07 | 170.07 | -1.27% | 23,673 |
| Oct 23, 2025 | 175.60 | 175.60 | 171.00 | 172.26 | 172.26 | -0.59% | 21,870 |
| Oct 22, 2025 | 176.99 | 176.99 | 172.50 | 173.28 | 173.28 | -0.60% | 55,175 |
| Oct 21, 2025 | 175.20 | 176.85 | 173.99 | 174.32 | 174.32 | -0.39% | 37,532 |
| Oct 20, 2025 | 177.00 | 179.00 | 173.26 | 175.01 | 175.01 | -0.69% | 47,542 |
| Oct 17, 2025 | 173.51 | 183.00 | 173.51 | 176.22 | 176.22 | 1.59% | 56,797 |
| Oct 16, 2025 | 175.00 | 176.00 | 173.00 | 173.47 | 173.47 | -0.07% | 17,807 |