Service Industries Textiles Limited (PSX:SERT)
Pakistan · Delayed Price · Currency is PKR 22.07
+0.68 (3.18%)
At close: Jul 31, 2025
CTI BioPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 22.00 | 22.89 | 20.76 | 21.12 | 21.12 | -4.30% | 6,402 |
| Jul 31, 2025 | 21.39 | 23.00 | 20.15 | 22.07 | 22.07 | 3.18% | 34,652 |
| Jul 30, 2025 | 21.60 | 23.40 | 21.05 | 21.39 | 21.39 | -6.14% | 40,509 |
| Jul 29, 2025 | 23.50 | 24.74 | 21.81 | 22.79 | 22.79 | -5.51% | 43,708 |
| Jul 28, 2025 | 23.89 | 25.00 | 23.50 | 24.12 | 24.12 | 0.96% | 85,866 |
| Jul 25, 2025 | 22.40 | 24.64 | 21.51 | 23.89 | 23.89 | 6.65% | 115,142 |
| Jul 24, 2025 | 22.01 | 24.00 | 21.23 | 22.40 | 22.40 | -2.69% | 84,244 |
| Jul 23, 2025 | 23.30 | 23.90 | 22.55 | 23.02 | 23.02 | -0.86% | 31,138 |
| Jul 22, 2025 | 22.94 | 23.65 | 21.85 | 23.22 | 23.22 | 3.20% | 39,294 |
| Jul 21, 2025 | 22.51 | 23.00 | 21.14 | 22.50 | 22.50 | - | 8,839 |
| Jul 18, 2025 | 23.50 | 23.98 | 22.50 | 22.50 | 22.50 | -4.17% | 4,800 |
| Jul 17, 2025 | 23.86 | 23.97 | 21.61 | 23.48 | 23.48 | -1.59% | 17,779 |
| Jul 16, 2025 | 24.69 | 24.69 | 23.80 | 23.86 | 23.86 | -1.00% | 4,060 |
| Jul 15, 2025 | 24.95 | 24.95 | 24.10 | 24.10 | 24.10 | -2.51% | 8,531 |
| Jul 14, 2025 | 24.95 | 25.99 | 24.10 | 24.72 | 24.72 | 0.53% | 22,516 |
| Jul 11, 2025 | 24.50 | 25.01 | 24.01 | 24.59 | 24.59 | 0.65% | 20,962 |
| Jul 10, 2025 | 24.94 | 24.95 | 24.00 | 24.43 | 24.43 | 0.62% | 10,179 |
| Jul 9, 2025 | 25.25 | 25.25 | 23.45 | 24.28 | 24.28 | -2.88% | 55,727 |
| Jul 8, 2025 | 26.99 | 26.99 | 24.05 | 25.00 | 25.00 | -5.23% | 123,314 |
| Jul 7, 2025 | 29.90 | 29.90 | 26.02 | 26.38 | 26.38 | -6.65% | 57,318 |
| Jul 4, 2025 | 28.03 | 29.95 | 27.06 | 28.26 | 28.26 | -2.05% | 195,313 |
| Jul 3, 2025 | 28.20 | 30.62 | 28.20 | 28.85 | 28.85 | -2.53% | 112,566 |
| Jul 2, 2025 | 31.99 | 32.44 | 27.55 | 29.60 | 29.60 | 0.20% | 475,036 |
| Jul 1, 2025 | 29.54 | 29.54 | 27.01 | 29.54 | 29.54 | 10.02% | 320,966 |
| Jun 30, 2025 | 24.41 | 26.85 | 22.06 | 26.85 | 26.85 | 10.00% | 187,983 |
| Jun 27, 2025 | 23.48 | 25.09 | 22.56 | 24.41 | 24.41 | 7.01% | 104,237 |
| Jun 26, 2025 | 23.35 | 23.35 | 20.10 | 22.81 | 22.81 | 3.54% | 34,988 |
| Jun 25, 2025 | 22.10 | 22.74 | 19.12 | 22.03 | 22.03 | 4.11% | 32,757 |
| Jun 24, 2025 | 21.35 | 22.00 | 20.01 | 21.16 | 21.16 | 1.63% | 8,518 |
| Jun 23, 2025 | 20.00 | 21.58 | 20.00 | 20.82 | 20.82 | -2.66% | 113,276 |
| Jun 20, 2025 | 23.80 | 23.80 | 19.48 | 21.39 | 21.39 | -1.16% | 825,073 |
| Jun 19, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 10.02% | 14,798 |
| Jun 18, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | 10.01% | 28,326 |
| Jun 17, 2025 | 16.50 | 17.88 | 16.00 | 17.88 | 17.88 | 10.03% | 69,021 |
| Jun 16, 2025 | 16.00 | 16.50 | 14.00 | 16.25 | 16.25 | 8.33% | 220,557 |
| Jun 13, 2025 | 14.50 | 16.47 | 13.51 | 15.00 | 15.00 | 0.20% | 23,919 |
| Jun 12, 2025 | 15.60 | 17.17 | 14.50 | 14.97 | 14.97 | -4.10% | 289,520 |
| Jun 11, 2025 | 13.61 | 15.61 | 13.61 | 15.61 | 15.61 | 10.01% | 181,027 |
| Jun 10, 2025 | 13.65 | 15.99 | 13.65 | 14.19 | 14.19 | -4.57% | 5,219 |
| Jun 5, 2025 | 13.60 | 15.67 | 13.35 | 14.87 | 14.87 | 2.91% | 5,885 |
| Jun 4, 2025 | 14.45 | 14.49 | 13.35 | 14.45 | 14.45 | 1.76% | 3,300 |
| Jun 3, 2025 | 14.16 | 14.37 | 13.76 | 14.20 | 14.20 | -1.18% | 2,471 |
| Jun 2, 2025 | 14.95 | 14.95 | 14.31 | 14.37 | 14.37 | 1.27% | 4,116 |
| May 30, 2025 | 13.35 | 14.60 | 13.35 | 14.19 | 14.19 | 5.03% | 38,131 |
| May 29, 2025 | 13.47 | 13.85 | 13.33 | 13.51 | 13.51 | 0.30% | 6,419 |
| May 27, 2025 | 13.33 | 13.85 | 13.33 | 13.47 | 13.47 | -1.25% | 2,191 |
| May 26, 2025 | 13.95 | 14.00 | 13.21 | 13.64 | 13.64 | -0.07% | 8,115 |
| May 23, 2025 | 13.50 | 14.39 | 13.21 | 13.65 | 13.65 | 0.22% | 17,773 |
| May 22, 2025 | 13.98 | 15.00 | 13.17 | 13.62 | 13.62 | -6.90% | 110,475 |
| May 21, 2025 | 15.13 | 15.13 | 14.01 | 14.63 | 14.63 | -3.24% | 58,385 |