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

SLGL · TRANSPORT

SLGL share price history Secure Logistics-Trax Group Limited

Secure Logistics-Trax Group Limited (SLGL) has 637 daily sessions on file, from 22 Apr 2024 to 13 Nov 2026. The last close was Rs 14.66. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file
22 Apr 2024close Rs 12.10
Last session
13 Nov 2026close Rs 14.66
Sessions on file
63732 months
Highest close
Rs 25.1325 Sep 2025
Lowest close
Rs 8.4714 Jun 2024

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

SLGL month-end close

81319242026-112024-042025-08SLGL month-end close
Apr 2024 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 202614.6614.8813.5823,763,1989
Oct 202614.6716.0213.0668,753,58322
Sep 202613.9115.4413.3832,137,78722
Aug 202615.0717.6814.9762,226,41019
Jul 202615.3718.4315.0983,190,52223
Jun 202616.4116.8814.8129,574,15720
May 202615.0815.8814.1514,850,72317
Apr 202613.9616.7413.6932,069,24822
Mar 202614.2617.3713.8626,304,70520
Feb 202619.3021.7218.3139,354,80719
Jan 202620.0722.3719.85131,435,60222
Dec 202523.1923.1920.09108,630,70222
Nov 202519.6520.5618.7238,136,55520
Oct 202520.7524.9019.44216,294,66323
Sep 202523.1125.1317.83271,877,84022
Aug 202517.7918.4216.05102,281,39720
Jul 202515.9917.4815.5366,936,84123
Jun 202517.5317.7414.66118,440,22719
May 202515.0016.0013.1233,481,58720
Apr 202515.2716.9013.4891,033,85920
Mar 202514.3714.8713.5516,587,65619
Feb 202514.4115.9714.4121,923,91819
Jan 202515.7416.4814.4245,081,05523
Dec 202415.8217.4415.42119,020,96721
Nov 202415.9318.1014.40142,169,38621
Oct 202415.0417.6415.04131,511,25323
Sep 202417.8019.4214.89226,758,99420
Aug 202416.3716.378.48101,460,25521
Jul 20249.109.608.5935,277,65621
Jun 20248.528.958.4711,373,69217
May 20248.8810.868.6265,107,27421
Apr 202411.0612.1011.0616,082,9587

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 202614.66-0.68%934,541
12 Nov 202614.76-0.81%2,155,738
11 Nov 202614.88+2.90%5,667,039
10 Nov 202614.46+2.84%2,387,275
6 Nov 202614.06-1.19%821,620
5 Nov 202614.23-1.18%2,077,127
4 Nov 202614.40+6.04%3,930,323
3 Nov 202613.58-1.67%2,299,029
2 Nov 202613.81-5.86%3,490,506
30 Oct 202614.67-1.21%932,445
29 Oct 202614.85-1.07%6,715,761
28 Oct 202615.01-6.30%7,006,914
27 Oct 202616.02+7.44%7,163,567
26 Oct 202614.91-2.80%3,625,874
23 Oct 202615.34+1.93%4,986,618
22 Oct 202615.05-0.59%3,294,576
21 Oct 202615.14+3.42%5,774,520
20 Oct 202614.64+2.45%4,013,736
19 Oct 202614.29-3.97%1,119,247
16 Oct 202614.88-3.69%740,998
15 Oct 202615.45+3.07%6,284,377
14 Oct 202614.99+2.67%2,333,121
13 Oct 202614.60+0.69%6,656,538
12 Oct 202614.50+10.02%4,829,649
9 Oct 202613.18+0.84%263,890
8 Oct 202613.07-1.73%405,534
7 Oct 202613.30+0.45%462,786
6 Oct 202613.24+1.38%564,807
5 Oct 202613.06-4.04%920,560
2 Oct 202613.61-0.58%341,913
1 Oct 202613.69-1.58%316,152
30 Sep 202613.91-0.22%308,330
29 Sep 202613.94-0.50%895,672
28 Sep 202614.01-1.20%641,507
25 Sep 202614.18-2.54%836,930
24 Sep 202614.55+0.76%1,451,763
23 Sep 202614.44+0.14%1,000,279
22 Sep 202614.42+0.49%1,540,118
21 Sep 202614.35+1.99%1,683,391
18 Sep 202614.07+1.59%1,733,053
17 Sep 202613.85+2.97%1,738,963
16 Sep 202613.45-0.15%1,330,369
15 Sep 202613.47+0.67%1,502,430
14 Sep 202613.38-5.71%2,939,173
11 Sep 202614.19+0.71%3,717,023
10 Sep 202614.09-4.34%815,346
9 Sep 202614.73-0.94%945,510
8 Sep 202614.87-2.43%1,809,736
7 Sep 202615.24+0.46%1,247,394
4 Sep 202615.17-0.78%937,355
3 Sep 202615.29+0.99%1,958,193
2 Sep 202615.14-1.94%690,619
1 Sep 202615.44+2.46%2,414,633
31 Aug 202615.07+0.67%1,600,706
28 Aug 202614.97-0.93%1,593,643
27 Aug 202615.11-0.85%1,347,215
25 Aug 202615.24+0.59%813,210
24 Aug 202615.15-0.72%982,256
21 Aug 202615.26-1.61%4,012,440
20 Aug 202615.51+1.17%3,111,592

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

SLGL daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 637 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 SLGL

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 .