SUPER
WAITLIST
  1. Home
  2. Stocks
  3. SEARL
  4. History

SEARL · PHARMACEUTICALS

SEARL share price history The Searle Company Limited

The Searle Company Limited (SEARL) has 2,519 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 79.22. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file
15 Sep 2016close Rs 490.98
Last session
13 Nov 2026close Rs 79.22
Sessions on file
2,519123 months
Highest close
Rs 642.8112 Jan 2017
Lowest close
Rs 30.038 Sep 2023

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

SEARL month-end close

-32084206312026-112016-092021-10SEARL month-end close
Sep 2016 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

MonthLast close (Rs)Highest close (Rs)Lowest close (Rs)Shares tradedSessions
Nov 202679.2281.2673.5117,871,2319
Oct 202673.7779.4073.7723,666,33122
Sep 202679.9485.9976.9742,633,04122
Aug 202686.7692.2086.7631,014,93619
Jul 202689.7999.1688.4175,254,70223
Jun 202694.5498.0088.7166,397,99720
May 202689.9494.8084.1251,996,88317
Apr 202686.3598.4482.8487,448,61422
Mar 202681.0487.6576.3767,333,20420
Feb 202693.07125.7292.2466,392,03919
Jan 2026120.17135.07118.80177,879,45622
Dec 2025119.97120.56103.20198,181,37922
Nov 2025103.20111.28101.6283,133,63020
Oct 2025111.94116.3599.75237,339,21723
Sep 2025101.76105.9398.96162,129,14822
Aug 202595.68106.5182.61232,727,16920
Jul 202582.3992.1777.48201,121,46023
Jun 202576.2681.6367.7776,437,74019
May 202577.4077.4257.9692,545,94020
Apr 202571.2887.7371.2899,399,77320
Mar 202585.8889.5073.7186,873,43119
Feb 202576.6091.5976.6078,439,90119
Jan 202595.0297.2582.21208,645,13023
Dec 202490.83108.6684.02222,519,51721
Nov 202480.6580.6557.97250,869,65521
Oct 202456.1260.5448.21240,903,45023
Sep 202449.5251.1849.5232,924,07720
Aug 202449.9852.7448.5572,782,50521
Jul 202450.3053.5247.50132,044,98621
Jun 202449.6753.1948.8193,936,55317
May 202450.1753.7045.27262,410,95721
Apr 202446.6953.7944.99187,192,07518
Mar 202445.4847.7343.89106,505,94421
Feb 202445.0646.3838.97106,888,44219
Jan 202442.1150.7740.74136,413,96023
Dec 202344.7755.0243.02225,553,95920
Nov 202348.0251.5536.41255,339,67121
Oct 202335.0436.4230.3577,913,58322
Sep 202330.6032.5030.0338,097,41520
Aug 202331.1743.1231.1777,376,49322
Jul 202340.4541.3935.7272,188,31220
Jun 202333.3237.4832.9517,031,17519
May 202337.0346.6836.7227,655,83922
Apr 202347.3547.3544.5715,077,43516
Mar 202344.7751.8044.7732,203,82622
Feb 202347.4551.5946.9749,691,27120
Jan 202346.5051.8644.3722,538,15022
Dec 202251.1961.0347.8028,447,97622
Nov 202261.5867.4259.7110,079,46021
Oct 202264.7690.4264.7611,984,32121
Sep 202288.4093.0385.546,886,64022
Aug 202293.3797.3584.8817,703,89021
Jul 202285.2993.3584.904,874,77518
Jun 202294.8094.8087.1414,625,10422
May 202288.8097.1287.668,423,90918
Apr 202298.12108.8597.699,600,28820
Mar 2022107.82112.1098.247,816,59422
Feb 2022110.50125.42110.504,973,55920
Jan 2022121.05127.87118.005,298,87421
Dec 2021124.97132.37113.1015,661,05723
Nov 2021132.50158.37120.1516,462,55722
Oct 2021155.28202.53155.2814,271,80520
Sep 2021175.23197.50174.498,053,34722
Aug 2021198.37211.29198.375,215,67220
Jul 2021206.24212.90206.244,356,70419
Jun 2021210.97224.52208.8215,539,41322
May 2021211.63211.80198.516,888,80315
Apr 2021198.01225.41198.0110,057,49022
Mar 2021214.81237.37205.3511,798,41422
Feb 2021236.71245.31226.9718,989,91219
Jan 2021227.69235.53210.3725,786,69921
Dec 2020216.72217.03202.5120,632,68422
Nov 2020204.35217.33197.459,827,61621
Oct 2020210.55238.70204.6719,780,59921
Sep 2020222.88243.69222.8833,068,36622
Aug 2020226.57230.81215.5238,822,62020
Jul 2020219.31219.31175.1160,258,97022
Jun 2020173.24179.35164.6650,442,45022
May 2020174.66177.05156.2728,237,55616
Apr 2020161.23165.03136.6620,887,33522
Mar 2020136.39170.68123.5623,273,58421
Feb 2020152.14162.55144.3613,289,40019
Jan 2020165.70173.46158.9117,391,33523
Dec 2019164.12179.43156.3534,808,66021
Nov 2019159.76164.42149.2352,484,27621
Oct 2019150.47151.40124.3744,281,55323
Sep 2019120.19135.56110.8022,991,26219
Aug 2019114.66130.14110.8019,564,60518
Jul 2019114.30140.34107.8516,526,19023
Jun 2019127.44148.51125.3716,768,49516
May 2019138.56160.29107.2130,633,23621
Apr 2019161.23200.61161.2311,900,89022
Mar 2019205.94222.23195.2717,470,45521
Feb 2019219.16239.59211.1117,943,79519
Jan 2019228.96229.92208.9515,704,74523
Dec 2018213.56215.73204.037,802,40520
Nov 2018224.58295.88224.5810,828,74521
Oct 2018255.60271.86203.559,804,44023
Sep 2018274.72285.50267.643,376,28518
Aug 2018273.00294.69273.004,085,83519
Jul 2018291.67291.70254.039,664,83021
Jun 2018295.22306.94281.866,542,46518
May 2018282.45308.50256.554,425,66022
Apr 2018309.46319.36306.015,505,97021
Mar 2018305.75322.41301.747,072,38521
Feb 2018314.33338.62297.9210,395,65519
Jan 2018329.33330.61269.9115,010,60523
Dec 2017273.79291.90251.287,623,23519
Nov 2017284.98299.46271.856,830,02222
Oct 2017265.73350.77259.3111,308,00722
Sep 2017351.23357.94318.432,748,50119
Aug 2017341.31446.71327.826,958,76622
Jul 2017427.56443.15413.573,318,26921
Jun 2017445.20530.58443.074,787,85218
May 2017524.07540.26510.3414,100,26322
Apr 2017540.28610.43538.337,000,22220
Mar 2017549.50609.70527.636,678,68322
Feb 2017570.75626.98569.264,170,64720
Jan 2017597.43642.81561.4411,495,80222
Dec 2016568.51580.87466.7712,808,12521
Nov 2016459.72472.36449.874,609,43022
Oct 2016428.45507.85426.634,415,31019
Sep 2016498.70512.89479.706,705,07512

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

DateClose (Rs)Change on the session beforeShares traded
13 Nov 202679.22-0.39%635,585
12 Nov 202679.53-1.89%1,477,532
11 Nov 202681.06-0.25%2,301,314
10 Nov 202681.26+5.35%4,188,326
6 Nov 202677.13-1.38%1,233,084
5 Nov 202678.21+2.02%3,888,240
4 Nov 202676.66+4.29%2,723,568
3 Nov 202673.51-0.92%970,702
2 Nov 202674.19+0.57%452,880
30 Oct 202673.77-0.82%732,833
29 Oct 202674.38-0.72%1,195,961
28 Oct 202674.920.00%1,302,765
27 Oct 202674.92+0.83%667,595
26 Oct 202674.30-0.40%933,201
23 Oct 202674.60-1.92%624,929
22 Oct 202676.06-1.73%694,175
21 Oct 202677.40+0.98%1,295,146
20 Oct 202676.65+0.43%322,965
19 Oct 202676.32-1.83%852,526
16 Oct 202677.74-0.75%456,528
15 Oct 202678.33+2.30%2,350,122
14 Oct 202676.57-0.70%1,206,036
13 Oct 202677.11-0.04%418,844
12 Oct 202677.14-0.92%653,015
9 Oct 202677.86+0.34%502,416
8 Oct 202677.60-0.92%719,676
7 Oct 202678.32+0.88%995,728
6 Oct 202677.64+2.17%1,417,850
5 Oct 202675.99-3.72%2,042,752
2 Oct 202678.93-0.59%1,857,544
1 Oct 202679.40-0.68%2,423,724
30 Sep 202679.94-0.15%1,623,172
29 Sep 202680.06-1.36%3,775,880
28 Sep 202681.16-1.54%4,143,848
25 Sep 202682.43-1.15%6,354,073
24 Sep 202683.39-0.91%959,678
23 Sep 202684.16+1.83%2,534,741
22 Sep 202682.65+3.16%2,708,250
21 Sep 202680.12+0.54%881,649
18 Sep 202679.69+1.57%2,349,627
17 Sep 202678.46+1.94%1,506,318
16 Sep 202676.97-1.56%1,308,440
15 Sep 202678.19+0.14%943,002
14 Sep 202678.08-2.29%1,469,308
11 Sep 202679.91+1.09%1,522,603
10 Sep 202679.05-2.46%1,525,343
9 Sep 202681.04-1.88%1,180,163
8 Sep 202682.59-1.73%2,329,467
7 Sep 202684.04-0.43%536,701
4 Sep 202684.40-0.51%787,975
3 Sep 202684.83+0.82%1,027,182
2 Sep 202684.14-2.15%1,797,821
1 Sep 202685.99-0.89%1,367,800
31 Aug 202686.76-1.99%2,388,329
28 Aug 202688.52-0.95%1,055,606
27 Aug 202689.37+0.66%2,681,678
25 Aug 202688.78+1.13%5,305,167
24 Aug 202687.79+0.14%1,952,641
21 Aug 202687.67-0.99%1,507,752
20 Aug 202688.55-0.07%1,092,531

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

SEARL daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 2,519 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.

More on SEARL

Data from PSX via SuperX, delayed and provided for information only — not investment advice. Figures may contain errors; verify with your broker before acting. As of .