Security Papers Ltd (SCPR)

SCPR
🏛️ Pakistan →
189.24
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 197.00 197.00 188.01 189.24 0.1M
2025-09-25 190.93 198.00 186.00 189.08 0.2M
2025-09-24 198.00 198.00 187.01 187.95 0.1M
2025-09-23 202.14 204.00 190.53 192.69 0.0M
2025-09-22 205.99 212.00 201.31 202.14 0.0M
2025-09-19 215.88 215.88 206.50 208.15 0.1M
2025-09-18 215.90 215.90 200.00 212.32 0.2M
2025-09-17 219.50 222.11 215.00 218.40 0.1M
2025-09-16 219.00 227.89 215.10 222.82 0.7M
2025-09-15 198.03 217.83 195.08 212.65 0.3M
2025-09-12 202.99 202.99 190.00 198.03 0.1M
2025-09-11 192.00 209.80 192.00 199.91 0.3M
2025-09-10 189.55 192.50 186.50 191.17 0.0M
2025-09-09 191.03 192.00 186.10 190.19 0.1M
2025-09-08 193.00 197.00 190.00 191.03 0.2M
2025-09-05 180.00 190.96 180.00 189.37 0.1M
2025-09-04 185.00 188.00 182.00 182.60 0.1M
2025-09-03 177.75 188.99 174.51 184.16 0.2M
2025-09-02 175.20 177.99 175.00 177.70 0.0M
2025-09-01 175.99 176.50 175.00 175.06 0.0M
2025-08-29 175.99 176.49 174.00 175.85 0.0M
2025-08-28 175.00 175.99 173.60 174.13 0.0M
2025-08-27 175.88 177.00 174.76 175.14 0.0M
2025-08-26 179.96 179.96 175.00 175.88 0.0M
2025-08-25 179.00 179.88 177.00 177.40 0.0M
2025-08-22 179.99 180.89 175.00 177.61 0.0M
2025-08-21 175.00 182.82 173.00 177.46 0.3M
2025-08-20 174.00 174.78 172.03 172.75 0.0M
2025-08-19 174.49 175.50 172.50 173.57 0.0M
2025-08-18 175.00 175.43 172.11 173.41 0.0M
2025-08-15 176.00 176.00 173.00 174.86 0.0M
2025-08-13 175.00 175.00 172.00 174.23 0.0M
2025-08-12 173.88 174.45 172.56 172.60 0.0M
2025-08-11 173.00 174.00 172.50 173.88 0.0M
2025-08-08 174.99 177.49 172.00 172.97 0.0M
2025-08-07 175.00 175.00 172.51 173.14 0.0M
2025-08-06 174.44 175.00 172.20 173.37 0.0M
2025-08-05 174.45 176.35 172.80 175.04 0.0M
2025-08-04 172.92 174.00 171.46 172.84 0.0M
2025-08-01 175.98 175.98 170.11 171.36 0.0M
2025-07-31 180.01 180.01 174.00 174.10 0.1M
2025-07-30 180.00 186.10 176.32 178.90 0.2M
2025-07-29 177.57 179.00 175.50 177.24 0.1M
2025-07-28 174.89 178.90 173.65 177.57 0.1M
2025-07-25 173.00 175.00 171.61 173.43 0.0M
2025-07-24 175.00 176.50 165.20 173.03 0.0M
2025-07-23 170.89 180.00 170.49 175.85 0.1M
2025-07-22 170.00 172.80 169.00 169.54 0.0M
2025-07-21 171.30 171.30 169.00 170.00 0.1M
2025-07-18 172.00 174.00 170.00 171.25 0.0M
2025-07-17 172.50 176.89 171.00 174.55 0.1M
2025-07-16 171.50 173.99 169.35 171.14 0.1M
2025-07-15 180.00 183.24 172.00 172.80 0.1M
2025-07-14 184.00 187.87 180.10 182.73 0.3M
2025-07-11 171.00 183.80 171.00 178.26 0.2M
2025-07-10 168.00 172.90 165.00 170.37 0.2M
2025-07-09 165.10 169.50 162.10 166.04 0.1M
2025-07-08 168.10 169.50 165.05 165.78 0.1M
2025-07-07 167.02 172.00 167.00 168.41 0.1M
2025-07-04 172.80 172.90 167.00 167.79 0.0M
2025-07-03 167.50 173.00 165.10 170.80 0.1M
2025-07-02 163.99 172.00 163.00 167.03 0.1M
2025-07-01 160.20 165.90 160.20 162.03 0.1M
2025-06-30 161.50 161.80 160.00 160.08 0.0M
2025-06-27 159.98 163.00 156.51 160.17 0.0M
2025-06-26 154.87 160.00 154.86 157.51 0.1M
2025-06-25 155.50 157.50 153.00 154.86 0.0M
2025-06-24 153.50 159.80 153.00 155.50 0.1M
2025-06-23 151.02 158.99 146.05 151.45 0.1M
2025-06-20 158.48 158.48 154.00 155.78 0.0M
2025-06-19 158.98 158.98 156.00 156.00 0.0M
2025-06-18 155.50 158.00 153.70 155.78 0.0M
2025-06-17 160.99 161.00 154.00 155.94 0.0M
2025-06-16 161.94 161.94 158.01 159.17 0.0M
2025-06-13 160.03 160.98 156.10 159.62 0.0M
2025-06-12 163.11 164.00 159.99 160.02 0.0M
2025-06-11 162.00 169.99 162.00 163.00 0.0M
2025-06-10 161.90 163.97 160.05 161.84 0.0M
2025-06-05 161.00 162.88 159.01 161.11 0.0M
2025-06-04 163.97 165.00 161.62 162.13 0.0M
2025-06-03 160.50 167.00 160.50 162.08 0.0M
2025-06-02 160.10 163.49 159.99 160.51 0.0M
2025-05-30 158.89 166.25 158.89 162.39 0.1M
2025-05-29 156.00 164.99 155.00 155.03 0.0M
2025-05-27 156.80 156.99 154.00 154.95 0.0M
2025-05-26 157.98 157.99 153.10 154.32 0.0M
2025-05-23 156.00 158.00 155.70 157.83 0.0M
2025-05-22 155.43 155.90 154.01 155.90 0.0M
2025-05-21 154.61 157.00 154.61 155.43 0.0M
2025-05-20 155.00 156.00 154.90 155.45 0.0M
2025-05-19 154.73 155.00 153.75 154.99 0.0M
2025-05-16 155.61 155.80 152.01 153.47 0.0M
2025-05-15 157.97 158.00 155.26 156.24 0.0M
2025-05-14 156.00 158.99 155.00 156.99 0.0M
2025-05-13 157.50 157.50 154.00 156.77 0.0M
2025-05-12 149.65 155.99 149.65 155.11 0.0M
2025-05-09 137.25 146.00 137.25 143.00 0.0M
2025-05-08 152.50 155.00 136.05 137.25 0.0M
2025-05-07 142.51 153.00 142.51 151.17 0.0M
2025-05-06 155.56 159.00 155.56 156.26 0.0M
2025-05-05 160.00 161.98 155.10 159.00 0.0M
2025-05-02 155.10 159.50 151.20 158.98 0.0M
2025-04-30 154.02 158.98 150.00 153.28 0.0M
2025-04-29 163.00 165.00 156.00 157.33 0.0M
2025-04-28 159.90 162.40 159.90 161.06 0.0M
2025-04-25 163.00 163.00 155.00 159.34 0.0M
2025-04-24 161.99 161.99 158.00 159.28 0.0M
2025-04-23 164.59 164.59 160.00 160.51 0.0M
2025-04-22 167.99 168.00 162.03 162.71 0.0M
2025-04-21 163.94 166.00 162.26 165.16 0.0M
2025-04-18 163.00 164.00 161.00 162.01 0.0M
2025-04-17 162.00 163.97 161.00 162.04 0.0M
2025-04-16 172.44 173.23 159.20 160.67 0.1M
2025-04-15 164.00 170.00 164.00 168.96 0.0M
2025-04-14 162.00 163.85 160.00 163.14 0.0M
2025-04-11 163.50 163.50 151.10 160.99 0.0M
2025-04-10 164.98 167.00 162.01 163.01 0.0M
2025-04-09 165.00 165.00 160.00 162.50 0.0M
2025-04-08 165.98 166.99 160.10 163.66 0.0M
2025-04-07 168.93 168.93 153.50 162.54 0.0M
2025-04-04 170.01 171.95 168.05 168.93 0.0M
2025-04-03 171.98 174.00 170.00 170.07 0.0M
2025-03-27 172.90 172.90 169.25 170.23 0.0M
2025-03-26 175.00 175.90 172.33 172.90 0.0M
2025-03-25 172.52 175.47 172.52 173.13 0.0M
2025-03-24 175.00 180.00 171.90 173.19 0.0M
2025-03-21 176.90 176.90 171.21 174.16 0.0M
2025-03-20 173.99 179.95 172.33 175.53 0.1M
2025-03-19 173.00 175.00 171.06 174.53 0.0M
2025-03-18 170.00 175.00 170.00 173.84 0.0M
2025-03-17 171.00 173.00 169.00 169.81 0.0M
2025-03-14 169.99 171.99 169.00 170.21 0.0M
2025-03-13 170.00 174.65 168.50 169.99 0.0M
2025-03-12 171.85 171.85 170.50 170.59 0.0M
2025-03-11 172.00 172.00 170.00 170.22 0.0M
2025-03-10 170.11 174.00 170.10 171.25 0.0M
2025-03-07 170.02 172.50 170.00 172.49 0.0M
2025-03-06 173.00 173.50 170.00 170.30 0.0M
2025-03-05 173.00 173.95 171.01 172.64 0.0M
2025-03-04 170.10 173.00 170.10 172.00 0.0M
2025-03-03 165.00 173.25 165.00 170.00 0.0M
2025-02-28 172.50 174.40 170.01 170.96 0.0M
2025-02-27 170.00 172.25 170.00 170.63 0.0M
2025-02-26 171.00 174.90 170.00 170.17 0.0M
2025-02-25 170.00 174.90 169.50 170.29 0.7M
2025-02-24 167.83 170.00 167.00 167.51 0.0M
2025-02-21 168.01 170.99 167.01 168.13 0.0M
2025-02-20 169.69 170.69 168.00 168.31 0.1M
2025-02-19 168.99 171.50 165.00 168.93 0.1M
2025-02-18 171.90 172.00 165.00 165.67 0.1M
2025-02-17 179.36 179.36 171.00 173.48 0.6M
2025-02-14 178.50 182.00 173.00 179.36 0.0M
2025-02-13 186.00 186.00 175.03 179.82 0.0M
2025-02-12 187.00 189.00 180.00 185.29 0.0M
2025-02-11 184.99 190.00 184.50 188.14 0.1M
2025-02-10 173.04 190.34 165.66 181.20 0.1M
2025-02-07 179.00 179.00 172.00 173.04 0.1M
2025-02-06 177.00 180.99 173.01 175.58 0.1M
2025-02-04 182.30 186.26 180.00 181.27 0.1M
2025-02-03 190.00 190.00 181.00 182.29 0.1M
2025-01-31 174.00 190.59 174.00 190.58 0.5M
2025-01-30 156.10 174.90 156.01 173.26 0.5M
2025-01-29 155.38 159.50 155.38 159.00 0.1M
2025-01-28 159.90 160.00 155.00 155.39 0.1M
2025-01-27 160.61 160.61 157.05 158.37 0.1M
2025-01-24 156.49 162.00 156.25 160.28 0.2M
2025-01-23 160.01 161.00 155.00 155.02 0.1M
2025-01-22 160.00 162.00 155.02 157.56 0.1M
2025-01-21 154.00 160.25 152.00 159.39 0.2M
2025-01-20 142.02 158.74 142.02 155.20 0.4M
2025-01-17 148.10 149.00 141.20 146.20 0.0M
2025-01-16 150.00 150.00 148.00 148.01 0.0M
2025-01-15 148.00 153.00 147.20 149.94 0.0M
2025-01-14 147.50 149.90 146.51 148.01 0.0M
2025-01-13 148.95 148.95 147.00 147.49 0.0M
2025-01-10 147.00 148.00 146.00 146.84 0.0M
2025-01-09 147.55 149.70 146.00 146.08 0.0M
2025-01-08 156.99 156.99 145.00 146.41 0.0M
2025-01-07 156.70 156.70 149.98 152.93 0.0M
2025-01-06 162.00 162.00 151.16 154.50 0.0M
2025-01-03 161.51 162.00 158.00 159.49 0.1M
2025-01-02 166.50 167.50 160.00 163.00 0.1M
2025-01-01 162.99 166.00 160.00 164.99 0.1M