Service Industries Textiles Limited (PSX:SERT)
Pakistan · Delayed Price · Currency is PKR 23.09
-0.87 (-3.63%)
At close: Sep 1, 2025
PSX:SERT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 21.03 | 23.96 | 21.03 | 23.96 | 23.96 | 10.01% | 138,337 |
| Aug 28, 2025 | 22.97 | 22.97 | 20.65 | 21.78 | 21.78 | -1.04% | 34,430 |
| Aug 27, 2025 | 21.99 | 22.99 | 21.99 | 22.01 | 22.01 | - | 107 |
| Aug 26, 2025 | 22.57 | 22.98 | 22.00 | 22.01 | 22.01 | -2.44% | 4,388 |
| Aug 25, 2025 | 22.90 | 23.63 | 22.50 | 22.56 | 22.56 | 1.62% | 10,435 |
| Aug 22, 2025 | 22.30 | 22.30 | 22.20 | 22.20 | 22.20 | 0.73% | 650 |
| Aug 21, 2025 | 22.99 | 22.99 | 22.00 | 22.04 | 22.04 | -4.26% | 11,847 |
| Aug 20, 2025 | 23.10 | 23.50 | 22.45 | 23.02 | 23.02 | - | 8,278 |
| Aug 19, 2025 | 23.10 | 23.90 | 23.00 | 23.02 | 23.02 | -0.56% | 1,588 |
| Aug 18, 2025 | 24.05 | 24.64 | 22.60 | 23.15 | 23.15 | -6.95% | 78,773 |
| Aug 15, 2025 | 28.64 | 28.64 | 24.60 | 24.88 | 24.88 | -4.53% | 214,129 |
| Aug 13, 2025 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 10.00% | 131,196 |
| Aug 12, 2025 | 22.50 | 23.69 | 21.02 | 23.69 | 23.69 | 9.98% | 97,567 |
| Aug 11, 2025 | 20.60 | 21.54 | 20.15 | 21.54 | 21.54 | 10.01% | 38,218 |
| Aug 8, 2025 | 20.50 | 20.85 | 19.17 | 19.58 | 19.58 | -7.25% | 29,378 |
| Aug 7, 2025 | 21.95 | 22.45 | 21.00 | 21.11 | 21.11 | -0.94% | 2,592 |
| Aug 6, 2025 | 22.45 | 22.45 | 20.21 | 21.31 | 21.31 | -2.25% | 5,387 |
| Aug 5, 2025 | 21.77 | 22.00 | 21.62 | 21.80 | 21.80 | -0.91% | 16,135 |
| Aug 4, 2025 | 21.12 | 22.50 | 20.12 | 22.00 | 22.00 | 4.17% | 13,806 |
| 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 |