Skip to main content
Secure Logistics - Trax Group Limited (PSX:SLGL)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
20.18
+0.09 (0.45%)
At close: Dec 5, 2025

PSX:SLGL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202520.4520.4520.0320.1820.180.45%680,855
Dec 4, 202520.5520.6019.6120.0920.09-2.10%1,751,375
Dec 3, 202520.5620.8820.3020.5220.52-0.19%1,174,777
Dec 2, 202520.6121.4920.4120.5620.561.93%11,014,520
Dec 1, 202519.8020.3819.5620.1720.172.65%2,550,102
Nov 28, 202519.6420.0919.6019.6519.650.05%1,459,284
Nov 27, 202519.8519.8519.3019.6419.640.31%734,099
Nov 26, 202520.1020.1919.4019.5819.58-1.36%1,221,596
Nov 25, 202519.2920.4019.0019.8519.853.60%4,967,177
Nov 24, 202519.2919.4519.0019.1619.16-0.62%573,637
Nov 21, 202519.4219.5719.2019.2819.28-0.52%779,128
Nov 20, 202519.7019.7319.3019.3819.38-0.51%668,590
Nov 19, 202519.7519.9019.4019.4819.48-1.67%1,380,174
Nov 18, 202520.0120.4019.6319.8119.81-0.60%1,937,570
Nov 17, 202519.5021.0019.4119.9319.932.68%6,721,762
Nov 14, 202519.1419.8019.0019.4119.412.21%1,991,056
Nov 13, 202518.7019.1018.4618.9918.991.44%1,238,981
Nov 12, 202519.2519.3418.6118.7218.72-2.35%1,074,902
Nov 11, 202519.6119.7719.1019.1719.17-3.13%1,637,283
Nov 10, 202519.9019.9019.4519.7919.790.25%1,168,916
Nov 7, 202519.5620.3019.2719.7419.740.92%2,857,985
Nov 6, 202519.8019.9719.4519.5619.56-1.51%1,916,240
Nov 5, 202520.1920.3019.7219.8619.86-1.24%1,231,681
Nov 4, 202520.5520.6819.7520.1120.11-2.19%1,767,006
Nov 3, 202520.9021.1320.3820.5620.56-0.92%2,809,488
Oct 31, 202519.6020.9919.6020.7520.756.74%5,489,362
Oct 30, 202519.7819.8419.1119.4419.44-0.05%1,201,189
Oct 29, 202519.5519.9519.2819.4519.45-2.26%2,109,873
Oct 28, 202520.6020.9919.6019.9019.90-3.77%3,373,009
Oct 27, 202521.6121.6120.6020.6820.68-4.44%3,535,637
Oct 24, 202521.8022.7021.5121.6421.640.09%6,481,803
Oct 23, 202521.2022.3020.8221.6221.622.61%12,314,660
Oct 22, 202521.0021.2020.6521.0721.070.81%2,344,104
Oct 21, 202521.5021.5020.6020.9020.90-0.43%2,740,285
Oct 20, 202520.7721.2420.3520.9920.992.44%3,530,768
Oct 17, 202520.8021.0320.2020.4920.49-1.49%3,578,205
Oct 16, 202521.5121.8020.7020.8020.80-2.76%5,080,342
Oct 15, 202521.5022.2221.2521.3921.390.71%5,929,437
Oct 14, 202520.5221.4520.5221.2421.245.78%6,174,665
Oct 13, 202520.9521.6519.9020.0820.08-6.04%4,969,424
Oct 10, 202521.0222.3520.6321.3721.370.85%11,162,064
Oct 9, 202521.2621.7721.0521.1921.190.05%9,555,101
Oct 8, 202521.7522.5021.0021.1821.18-2.22%11,046,120
Oct 7, 202522.6523.3021.3621.6621.66-2.74%9,194,263
Oct 6, 202523.5023.5521.6322.2722.27-4.75%8,815,340
Oct 3, 202526.0026.4922.5023.3823.38-6.10%37,316,820
Oct 2, 202524.0025.7524.0024.9024.905.24%29,878,120
Oct 1, 202523.2025.4223.0223.6623.662.38%30,474,040
Sep 30, 202523.3924.1522.7123.1123.110.04%9,801,223
Sep 29, 202525.0025.0022.9023.1023.10-6.93%12,550,930
Sep 26, 202525.0026.5024.6024.8224.82-1.23%23,733,710
Sep 25, 202523.7025.8923.5125.1325.136.57%36,116,890
Sep 24, 202522.5024.4022.5023.5823.580.51%28,451,020
Sep 23, 202525.3125.3122.6623.4623.461.96%32,684,090
Sep 22, 202520.9223.0120.8123.0123.019.99%19,120,350
Sep 19, 202520.7522.1020.7520.9220.921.06%8,041,792
Sep 18, 202521.3121.4020.6020.7020.70-0.77%4,115,192
Sep 17, 202520.5821.4020.2920.8620.862.96%5,656,808
Sep 16, 202520.2321.2520.0520.2620.260.15%5,291,342
Sep 15, 202520.9021.1020.1020.2320.23-3.57%5,814,686
Sep 12, 202522.5022.5020.8520.9820.98-0.57%16,371,359
Sep 11, 202519.3221.1019.2521.1021.1010.01%10,224,170
Sep 10, 202518.5019.6718.3419.1819.183.28%7,587,572
Sep 9, 202518.9218.9618.3818.5718.57-1.85%2,047,170
Sep 8, 202519.3119.3618.7018.9218.92-1.66%5,211,288
Sep 5, 202519.0119.9919.0119.2419.242.18%13,603,860
Sep 4, 202518.3919.2018.0218.8318.833.40%12,351,500
Sep 3, 202517.8518.6917.8018.2118.212.13%4,943,950
Sep 2, 202518.4018.5017.7817.8317.83-1.98%3,067,257
Sep 1, 202518.0518.6917.8118.1918.192.25%5,091,643
Aug 29, 202517.9118.3517.7117.7917.79-0.67%4,564,605
Aug 28, 202517.5617.9917.5217.9117.912.52%3,601,044
Aug 27, 202517.8518.0017.3517.4717.47-1.85%4,462,830
Aug 26, 202518.5018.6017.7117.8017.80-3.37%8,917,747
Aug 25, 202518.2519.3517.8018.4218.423.54%32,587,400
Aug 22, 202516.5717.9716.5017.7917.797.36%21,625,180
Aug 21, 202516.8016.9516.3216.5716.57-0.78%3,100,721
Aug 20, 202516.9517.2916.6516.7016.701.40%6,366,220
Aug 19, 202516.7516.7616.4516.4716.47-0.96%1,354,591
Aug 18, 202516.2216.8016.2216.6316.632.21%2,031,135
Aug 15, 202516.2216.3016.1216.2716.271.37%517,807
Aug 13, 202516.1016.2716.0016.0516.05-774,861
Aug 12, 202516.1016.2016.0016.0516.05-0.12%502,685
Aug 11, 202516.1516.2515.9016.0716.07-0.99%344,258
Aug 8, 202516.2416.3715.9016.2316.23-0.25%699,590
Aug 7, 202516.2516.5016.1016.2716.270.25%1,123,225
Aug 6, 202516.4416.5016.1016.2316.23-0.49%866,952
Aug 5, 202516.4016.5516.2516.3116.31-0.61%1,293,719
Aug 4, 202517.0017.1716.2616.4116.41-3.01%1,758,754
Aug 1, 202516.1117.0416.1116.9216.925.82%5,788,064
Jul 31, 202515.6916.1515.5515.9915.992.96%2,776,712
Jul 30, 202515.9016.1015.4015.5315.53-2.88%2,225,225
Jul 29, 202516.3016.3815.9015.9915.99-1.48%1,419,905
Jul 28, 202516.2016.4515.9816.2316.230.81%1,337,178
Jul 25, 202516.4016.4916.0016.1016.10-2.07%1,257,397
Jul 24, 202516.5616.9516.3016.4416.44-807,579
Jul 23, 202516.5016.7516.4016.4416.44-0.48%829,346
Jul 22, 202516.4116.6516.2616.5216.520.73%345,709
Jul 21, 202516.8016.8416.2516.4016.40-1.91%1,118,025
Jul 18, 202517.1317.2216.7016.7216.72-2.11%1,368,930