Security Papers Limited (PSX:SEPL)
Pakistan
· Delayed Price · Currency is PKR 159.20
+0.93 (0.59%)
At close: Dec 5, 2025
Security Papers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 175.50 | 177.88 | 172.00 | 173.59 | 173.59 | -0.33% | 49,351 |
| Oct 14, 2025 | 177.99 | 180.00 | 172.00 | 174.17 | 174.17 | -0.62% | 129,508 |
| Oct 13, 2025 | 182.66 | 186.87 | 174.00 | 175.25 | 175.25 | -5.12% | 98,297 |
| Oct 10, 2025 | 185.27 | 189.78 | 183.01 | 184.70 | 184.70 | -0.77% | 13,246 |
| Oct 9, 2025 | 190.02 | 195.41 | 186.00 | 186.13 | 186.13 | -2.65% | 144,901 |
| Oct 8, 2025 | 189.49 | 193.49 | 187.00 | 191.20 | 191.20 | 1.07% | 137,989 |
| Oct 7, 2025 | 191.33 | 197.90 | 188.00 | 189.18 | 189.18 | -1.12% | 122,852 |
| Oct 6, 2025 | 197.00 | 197.00 | 186.00 | 191.33 | 191.33 | -0.02% | 350,180 |
| Oct 3, 2025 | 190.00 | 200.00 | 190.00 | 191.36 | 191.36 | 1.46% | 477,590 |
| Oct 2, 2025 | 189.00 | 194.90 | 185.00 | 188.60 | 188.60 | -0.25% | 120,153 |
| Oct 1, 2025 | 180.00 | 190.00 | 174.00 | 189.08 | 189.08 | 6.08% | 329,266 |
| Sep 30, 2025 | 185.00 | 186.99 | 170.20 | 178.25 | 178.25 | -3.59% | 88,189 |
| Sep 29, 2025 | 189.51 | 191.00 | 182.51 | 184.88 | 184.88 | -2.30% | 114,252 |
| Sep 26, 2025 | 197.00 | 197.00 | 188.01 | 189.24 | 189.24 | 0.08% | 108,471 |
| Sep 25, 2025 | 190.93 | 198.00 | 186.00 | 189.08 | 189.08 | 0.60% | 246,290 |
| Sep 24, 2025 | 198.00 | 198.00 | 187.01 | 187.95 | 187.95 | -2.46% | 90,386 |
| Sep 23, 2025 | 202.14 | 204.00 | 190.53 | 192.69 | 192.69 | -4.67% | 33,658 |
| Sep 22, 2025 | 205.99 | 212.00 | 201.31 | 202.14 | 202.14 | -2.89% | 31,597 |
| Sep 19, 2025 | 215.88 | 215.88 | 206.50 | 208.15 | 208.15 | -1.96% | 74,344 |
| Sep 18, 2025 | 215.90 | 215.90 | 200.00 | 212.32 | 212.32 | -2.78% | 164,350 |
| Sep 17, 2025 | 219.50 | 222.11 | 215.00 | 218.40 | 209.40 | -1.98% | 126,948 |
| Sep 16, 2025 | 219.00 | 227.89 | 215.10 | 222.82 | 213.64 | 4.78% | 660,084 |
| Sep 15, 2025 | 198.03 | 217.83 | 195.08 | 212.65 | 203.89 | 7.38% | 272,627 |
| Sep 12, 2025 | 202.99 | 202.99 | 190.00 | 198.03 | 189.87 | -0.94% | 83,587 |
| Sep 11, 2025 | 192.00 | 209.80 | 192.00 | 199.91 | 191.67 | 4.57% | 261,980 |
| Sep 10, 2025 | 189.55 | 192.50 | 186.50 | 191.17 | 183.29 | 0.52% | 19,087 |
| Sep 9, 2025 | 191.03 | 192.00 | 186.10 | 190.19 | 182.35 | -0.44% | 74,425 |
| Sep 8, 2025 | 193.00 | 197.00 | 190.00 | 191.03 | 183.16 | 0.88% | 248,862 |
| Sep 5, 2025 | 180.00 | 190.96 | 180.00 | 189.37 | 181.57 | 3.71% | 117,356 |
| Sep 4, 2025 | 185.00 | 188.00 | 182.00 | 182.60 | 175.08 | -0.85% | 57,684 |
| Sep 3, 2025 | 177.75 | 188.99 | 174.51 | 184.16 | 176.57 | 3.64% | 230,534 |
| Sep 2, 2025 | 175.20 | 177.99 | 175.00 | 177.70 | 170.38 | 1.51% | 40,132 |
| Sep 1, 2025 | 175.99 | 176.50 | 175.00 | 175.06 | 167.85 | -0.45% | 16,932 |
| Aug 29, 2025 | 175.99 | 176.49 | 174.00 | 175.85 | 168.60 | 0.99% | 12,746 |
| Aug 28, 2025 | 175.00 | 175.99 | 173.60 | 174.13 | 166.95 | -0.58% | 15,951 |
| Aug 27, 2025 | 175.88 | 177.00 | 174.76 | 175.14 | 167.92 | -0.42% | 8,681 |
| Aug 26, 2025 | 179.96 | 179.96 | 175.00 | 175.88 | 168.63 | -0.86% | 24,368 |
| Aug 25, 2025 | 179.00 | 179.88 | 177.00 | 177.40 | 170.09 | -0.12% | 21,742 |
| Aug 22, 2025 | 179.99 | 180.89 | 175.00 | 177.61 | 170.29 | 0.08% | 40,546 |
| Aug 21, 2025 | 175.00 | 182.82 | 173.00 | 177.46 | 170.15 | 2.73% | 272,740 |
| Aug 20, 2025 | 174.00 | 174.78 | 172.03 | 172.75 | 165.63 | -0.47% | 32,862 |
| Aug 19, 2025 | 174.49 | 175.50 | 172.50 | 173.57 | 166.42 | 0.09% | 18,781 |
| Aug 18, 2025 | 175.00 | 175.43 | 172.11 | 173.41 | 166.26 | -0.83% | 29,071 |
| Aug 15, 2025 | 176.00 | 176.00 | 173.00 | 174.86 | 167.65 | 0.36% | 7,613 |
| Aug 13, 2025 | 175.00 | 175.00 | 172.00 | 174.23 | 167.05 | 0.94% | 19,735 |
| Aug 12, 2025 | 173.88 | 174.45 | 172.56 | 172.60 | 165.49 | -0.74% | 12,867 |
| Aug 11, 2025 | 173.00 | 174.00 | 172.50 | 173.88 | 166.71 | 0.53% | 8,161 |
| Aug 8, 2025 | 174.99 | 177.49 | 172.00 | 172.97 | 165.84 | -0.10% | 10,401 |
| Aug 7, 2025 | 175.00 | 175.00 | 172.51 | 173.14 | 166.01 | -0.13% | 27,432 |
| Aug 6, 2025 | 174.44 | 175.00 | 172.20 | 173.37 | 166.23 | -0.95% | 37,648 |
| Aug 5, 2025 | 174.45 | 176.35 | 172.80 | 175.04 | 167.83 | 1.27% | 37,225 |
| Aug 4, 2025 | 172.92 | 174.00 | 171.46 | 172.84 | 165.72 | 0.86% | 21,148 |
| Aug 1, 2025 | 175.98 | 175.98 | 170.11 | 171.36 | 164.30 | -1.57% | 36,121 |
| Jul 31, 2025 | 180.01 | 180.01 | 174.00 | 174.10 | 166.93 | -2.68% | 80,213 |
| Jul 30, 2025 | 180.00 | 186.10 | 176.32 | 178.90 | 171.53 | 0.94% | 172,743 |
| Jul 29, 2025 | 177.57 | 179.00 | 175.50 | 177.24 | 169.94 | -0.19% | 115,361 |
| Jul 28, 2025 | 174.89 | 178.90 | 173.65 | 177.57 | 170.25 | 2.39% | 109,509 |
| Jul 25, 2025 | 173.00 | 175.00 | 171.61 | 173.43 | 166.28 | 0.23% | 27,750 |
| Jul 24, 2025 | 175.00 | 176.50 | 165.20 | 173.03 | 165.90 | -1.60% | 45,743 |
| Jul 23, 2025 | 170.89 | 180.00 | 170.49 | 175.85 | 168.60 | 3.72% | 110,900 |
| Jul 22, 2025 | 170.00 | 172.80 | 169.00 | 169.54 | 162.55 | -0.27% | 32,565 |
| Jul 21, 2025 | 171.30 | 171.30 | 169.00 | 170.00 | 162.99 | -0.73% | 52,476 |
| Jul 18, 2025 | 172.00 | 174.00 | 170.00 | 171.25 | 164.19 | -1.89% | 13,658 |