Service Industries Textiles Limited (PSX:SERT)
Pakistan · Delayed Price · Currency is PKR 46.47
-5.16 (-9.99%)
At close: Jan 9, 2026
PSX:SERT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 51.00 | 51.00 | 46.47 | 46.47 | 46.47 | -9.99% | 211,219 |
| Jan 8, 2026 | 51.63 | 51.63 | 50.90 | 51.63 | 51.63 | 9.99% | 267,098 |
| Jan 7, 2026 | 46.94 | 46.94 | 45.00 | 46.94 | 46.94 | 10.01% | 87,170 |
| Jan 6, 2026 | 37.00 | 42.67 | 36.07 | 42.67 | 42.67 | 10.00% | 283,875 |
| Jan 5, 2026 | 36.00 | 38.79 | 35.29 | 38.79 | 38.79 | 10.01% | 208,592 |
| Jan 2, 2026 | 36.00 | 36.20 | 35.03 | 35.26 | 35.26 | -0.98% | 3,956 |
| Jan 1, 2026 | 35.69 | 36.25 | 35.40 | 35.61 | 35.61 | 2.36% | 29,349 |
| Dec 31, 2025 | 35.52 | 35.75 | 34.65 | 34.79 | 34.79 | -0.49% | 5,011 |
| Dec 30, 2025 | 34.20 | 36.98 | 34.00 | 34.96 | 34.96 | 0.06% | 17,282 |
| Dec 29, 2025 | 34.79 | 37.35 | 34.02 | 34.94 | 34.94 | -1.16% | 20,879 |
| Dec 26, 2025 | 36.01 | 37.80 | 33.51 | 35.35 | 35.35 | -4.41% | 35,107 |
| Dec 24, 2025 | 37.48 | 40.73 | 36.00 | 36.98 | 36.98 | -0.14% | 252,873 |
| Dec 23, 2025 | 36.20 | 37.04 | 36.01 | 37.03 | 37.03 | 3.18% | 51,213 |
| Dec 22, 2025 | 36.15 | 36.39 | 35.00 | 35.89 | 35.89 | -1.21% | 20,790 |
| Dec 19, 2025 | 36.35 | 36.98 | 36.26 | 36.33 | 36.33 | -0.06% | 12,361 |
| Dec 18, 2025 | 36.20 | 37.25 | 36.10 | 36.35 | 36.35 | -1.25% | 31,034 |
| Dec 17, 2025 | 37.48 | 37.48 | 36.62 | 36.81 | 36.81 | -0.57% | 6,465 |
| Dec 16, 2025 | 36.64 | 38.40 | 36.63 | 37.02 | 37.02 | 1.06% | 30,383 |
| Dec 15, 2025 | 38.00 | 39.90 | 36.30 | 36.63 | 36.63 | -2.68% | 74,278 |
| Dec 12, 2025 | 39.00 | 40.65 | 37.00 | 37.64 | 37.64 | -4.03% | 41,651 |
| Dec 11, 2025 | 40.11 | 41.39 | 39.00 | 39.22 | 39.22 | -2.17% | 26,114 |
| Dec 10, 2025 | 46.44 | 46.44 | 38.00 | 40.09 | 40.09 | -5.05% | 441,303 |
| Dec 9, 2025 | 40.20 | 42.22 | 37.20 | 42.22 | 42.22 | 10.01% | 263,669 |
| Dec 8, 2025 | 37.00 | 39.00 | 36.25 | 38.38 | 38.38 | 4.32% | 23,290 |
| Dec 5, 2025 | 36.59 | 37.70 | 36.00 | 36.79 | 36.79 | 1.15% | 7,170 |
| Dec 4, 2025 | 36.49 | 37.88 | 35.12 | 36.37 | 36.37 | -1.70% | 19,176 |
| Dec 3, 2025 | 37.65 | 37.66 | 35.75 | 37.00 | 37.00 | -2.48% | 6,886 |
| Dec 2, 2025 | 37.98 | 40.88 | 37.33 | 37.94 | 37.94 | 1.63% | 9,944 |
| Dec 1, 2025 | 37.98 | 38.40 | 35.01 | 37.33 | 37.33 | -0.37% | 12,633 |
| Nov 28, 2025 | 37.25 | 38.88 | 35.00 | 37.47 | 37.47 | -0.64% | 14,477 |
| Nov 27, 2025 | 38.28 | 38.28 | 37.01 | 37.71 | 37.71 | 0.11% | 9,786 |
| Nov 26, 2025 | 38.20 | 38.45 | 37.05 | 37.67 | 37.67 | -2.08% | 6,703 |
| Nov 25, 2025 | 39.50 | 41.45 | 38.12 | 38.47 | 38.47 | -3.83% | 28,491 |
| Nov 24, 2025 | 40.50 | 42.45 | 39.11 | 40.00 | 40.00 | -1.55% | 11,138 |
| Nov 21, 2025 | 40.76 | 43.74 | 39.01 | 40.63 | 40.63 | 2.19% | 63,958 |
| Nov 20, 2025 | 40.79 | 40.79 | 39.00 | 39.76 | 39.76 | 1.66% | 17,483 |
| Nov 19, 2025 | 41.80 | 41.80 | 38.50 | 39.11 | 39.11 | -3.10% | 15,209 |
| Nov 18, 2025 | 41.85 | 41.85 | 40.10 | 40.36 | 40.36 | -0.96% | 29,644 |
| Nov 17, 2025 | 41.74 | 42.00 | 39.65 | 40.75 | 40.75 | -0.22% | 43,974 |
| Nov 14, 2025 | 46.00 | 46.03 | 37.69 | 40.84 | 40.84 | -2.48% | 274,172 |
| Nov 13, 2025 | 41.88 | 41.88 | 41.88 | 41.88 | 41.88 | 10.01% | 96,174 |
| Nov 12, 2025 | 36.88 | 38.07 | 34.01 | 38.07 | 38.07 | 10.00% | 217,799 |
| Nov 11, 2025 | 38.00 | 38.00 | 33.62 | 34.61 | 34.61 | -3.97% | 74,999 |
| Nov 10, 2025 | 38.00 | 38.00 | 33.60 | 36.04 | 36.04 | -3.01% | 67,470 |
| Nov 7, 2025 | 40.95 | 40.95 | 36.56 | 37.16 | 37.16 | -6.89% | 48,286 |
| Nov 6, 2025 | 40.50 | 40.99 | 38.19 | 39.91 | 39.91 | -1.16% | 29,002 |
| Nov 5, 2025 | 41.38 | 42.35 | 37.10 | 40.38 | 40.38 | -1.15% | 55,778 |
| Nov 4, 2025 | 43.15 | 43.15 | 40.15 | 40.85 | 40.85 | -5.33% | 64,351 |
| Nov 3, 2025 | 47.97 | 49.80 | 41.98 | 43.15 | 43.15 | -6.62% | 240,433 |
| Oct 31, 2025 | 39.00 | 46.23 | 38.16 | 46.21 | 46.21 | 9.95% | 848,713 |