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

SEPL · PAPER, BOARD & PACKAGING

SEPL share price history Security Papers Limited

Security Papers Limited (SEPL) has 2,404 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 141.82. 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 92.00
Last session
13 Nov 2026close Rs 141.82
Sessions on file
2,404123 months
Highest close
Rs 237.8411 Sep 2020
Lowest close
Rs 78.2117 Oct 2018

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

SEPL month-end close

711221742252026-112016-092021-10SEPL 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 2026141.82144.06120.72381,5929
Oct 2026125.40133.93123.30398,43822
Sep 2026133.64154.91133.64554,41122
Aug 2026156.73159.23149.21870,42119
Jul 2026149.81154.09138.88626,76523
Jun 2026149.41150.86142.041,188,91420
May 2026144.63150.34138.82184,82717
Apr 2026141.59152.15137.501,078,35022
Mar 2026132.59156.96130.00539,34820
Feb 2026165.99195.64163.66618,35719
Jan 2026176.24215.11160.684,673,70922
Dec 2025158.18162.00157.04387,15722
Nov 2025159.90163.99158.45332,43520
Oct 2025161.76191.36161.262,396,71923
Sep 2025178.25222.82175.063,161,77522
Aug 2025175.85177.61171.36695,83920
Jul 2025174.10182.73162.032,209,34323
Jun 2025160.08163.00151.45621,22819
May 2025162.39162.39137.25414,58420
Apr 2025153.28170.07153.28342,14020
Mar 2025170.23175.53169.81322,17819
Feb 2025170.96188.14165.672,415,08719
Jan 2025190.58190.58146.082,733,95523
Dec 2024162.93172.34141.0210,826,03621
Nov 2024142.63150.00140.00280,62621
Oct 2024146.15150.35138.92473,07023
Sep 2024144.43145.63126.07741,31120
Aug 2024136.50138.61131.081,164,96421
Jul 2024138.48141.75131.21254,01721
Jun 2024134.50136.37130.4753,39516
May 2024135.63141.06130.86439,46421
Apr 2024141.29150.00128.31510,51518
Mar 2024126.19135.74126.19225,40020
Feb 2024136.32141.00135.60192,30018
Jan 2024140.03148.68128.44495,80023
Dec 2023134.27153.44131.06586,50020
Nov 2023123.00125.8899.311,140,00021
Oct 202399.97108.0395.03468,00020
Sep 2023104.53104.5392.75574,50019
Aug 202395.00110.7595.00420,50019
Jul 2023103.30112.0096.99372,00018
Jun 202393.0093.0087.6190,10017
May 202388.5492.3588.00505,50019
Apr 202390.0099.9790.0096,40011
Mar 202391.6691.9689.0363,90017
Feb 202390.0090.5088.0234,50019
Jan 202390.8395.0090.0043,80018
Dec 202293.55101.0090.2851,30021
Nov 2022100.18105.7399.6677,00021
Oct 2022101.24122.56101.24290,10021
Sep 2022114.27123.98112.32199,70020
Aug 2022117.60123.80108.16256,20020
Jul 2022108.16116.00108.1652,30016
Jun 2022115.96115.96108.00105,00021
May 2022113.90117.90109.41266,20017
Apr 2022117.47126.57112.10138,00018
Mar 2022112.76120.00107.78742,80022
Feb 2022117.40124.05117.40151,30019
Jan 2022122.65125.90118.04224,80021
Dec 2021119.89120.25113.00150,10023
Nov 2021120.47133.70119.55241,00022
Oct 2021127.46140.07127.46533,90019
Sep 2021133.77151.36126.35618,30022
Aug 2021151.52167.30137.713,402,80020
Jul 2021141.17157.49141.141,198,50019
Jun 2021144.57150.56143.08315,20022
May 2021152.41152.41133.50209,00015
Apr 2021134.46137.50127.75148,20022
Mar 2021132.50138.92127.00421,60022
Feb 2021144.20156.21144.20592,90019
Jan 2021166.29181.38166.29284,20021
Dec 2020177.01190.48169.631,203,80022
Nov 2020169.86182.73169.86360,50021
Oct 2020185.50215.00185.50378,60020
Sep 2020216.74237.84160.312,492,40022
Aug 2020161.81170.21153.71982,80020
Jul 2020162.98165.14139.03705,80021
Jun 2020141.95142.75133.88152,30017
May 2020131.51136.00129.0019,70013
Apr 2020134.38134.75122.00112,20022
Mar 2020124.50138.00107.11242,30021
Feb 2020131.00135.00119.96195,90019
Jan 2020138.74147.64113.59622,30023
Dec 2019114.50123.00112.58236,50021
Nov 2019113.97113.9789.04664,00020
Oct 201988.0190.7080.00132,50014
Sep 201979.1084.6579.0027,50014
Aug 201981.0091.5079.89112,00015
Jul 201989.9996.0083.0040,00015
Jun 201992.7992.7986.0172,50016
May 201989.0092.0178.52236,00019
Apr 201993.0696.0086.0074,50015
Mar 201988.0296.0887.05171,00019
Feb 201995.1297.5093.00176,50016
Jan 201996.6799.3788.00343,50019
Dec 201889.0092.8387.3463,10019
Nov 201890.8894.8890.24328,50021
Oct 201893.6496.8378.21399,40022
Sep 201896.51106.3395.7562,50018
Aug 2018109.48121.90107.02289,20019
Jul 2018118.96126.00117.01403,90019
Jun 2018121.02127.62121.0218,70013
May 2018123.50128.00121.2040,40019
Apr 2018127.00134.40122.14161,00020
Mar 2018122.40123.17120.0091,70020
Feb 2018120.30123.90119.36124,10019
Jan 2018121.97128.96118.00250,40023
Dec 2017122.08124.00118.0471,10018
Nov 2017124.50126.95120.87156,80022
Oct 2017124.21137.00119.64175,90022
Sep 2017136.09138.50125.50135,60018
Aug 2017126.65163.65120.89932,40022
Jul 2017154.38167.86137.471,540,00021
Jun 2017145.95168.12143.93705,00018
May 2017165.42171.23141.362,129,50022
Apr 2017146.25152.21134.45351,50020
Mar 2017143.00151.63143.00277,50020
Feb 2017142.50156.03125.841,271,50020
Jan 2017128.21141.04100.002,679,00022
Dec 201698.64101.0093.00263,20021
Nov 201692.6794.1491.26142,40022
Oct 201690.7796.7788.93374,60019
Sep 201691.3993.7790.10227,90012

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 2026141.82+1.80%31,056
12 Nov 2026139.31-1.27%13,308
11 Nov 2026141.10-2.05%17,266
10 Nov 2026144.06+1.27%51,957
6 Nov 2026142.25+3.66%131,972
5 Nov 2026137.23+10.00%76,069
4 Nov 2026124.75+1.44%11,601
3 Nov 2026122.98+1.87%9,360
2 Nov 2026120.72-3.73%39,003
30 Oct 2026125.40+1.70%172,570
29 Oct 2026123.30-1.96%28,769
28 Oct 2026125.76-0.78%16,971
27 Oct 2026126.75-0.49%4,925
26 Oct 2026127.38-0.34%5,174
23 Oct 2026127.82-1.63%4,536
22 Oct 2026129.94-0.85%2,877
21 Oct 2026131.06-0.58%3,445
20 Oct 2026131.83-0.74%1,813
19 Oct 2026132.81+0.57%1,675
16 Oct 2026132.06-0.68%24,802
15 Oct 2026132.97+2.28%25,862
14 Oct 2026130.01-1.39%25,728
13 Oct 2026131.84-0.39%5,061
12 Oct 2026132.35-0.44%856
9 Oct 2026132.94+0.17%22,993
8 Oct 2026132.72+0.20%11,274
7 Oct 2026132.45-0.02%1,880
6 Oct 2026132.47+0.80%5,491
5 Oct 2026131.42-1.87%6,094
2 Oct 2026133.93+0.40%12,672
1 Oct 2026133.40-0.18%12,970
30 Sep 2026133.64-0.33%33,642
29 Sep 2026134.08+0.22%5,383
28 Sep 2026133.79-2.02%53,697
25 Sep 2026136.55-0.25%11,089
24 Sep 2026136.89-0.12%25,897
23 Sep 2026137.06+0.35%19,523
22 Sep 2026136.58+0.17%11,309
21 Sep 2026136.35-0.98%21,592
18 Sep 2026137.70-7.03%39,330
17 Sep 2026148.11-0.09%28,841
16 Sep 2026148.25-1.41%37,567
15 Sep 2026150.37+0.26%45,907
14 Sep 2026149.98-0.87%40,986
11 Sep 2026151.29-0.11%17,771
10 Sep 2026151.46-0.74%16,807
9 Sep 2026152.59-0.20%12,059
8 Sep 2026152.89-0.01%36,694
7 Sep 2026152.90+0.20%12,571
4 Sep 2026152.60-0.63%33,553
3 Sep 2026153.57-0.35%19,053
2 Sep 2026154.11-0.52%17,814
1 Sep 2026154.91-1.16%13,326
31 Aug 2026156.73-0.10%18,216
28 Aug 2026156.89+0.48%19,135
27 Aug 2026156.14+0.31%16,064
25 Aug 2026155.65+0.56%13,033
24 Aug 2026154.79-0.24%19,301
21 Aug 2026155.16+0.21%10,771
20 Aug 2026154.83+0.05%15,687

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

SEPL daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 2,404 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 SEPL

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 .