Service Industries Textiles Limited (PSX:SERT)
Pakistan · Delayed Price · Currency is PKR 36.33
-0.02 (-0.06%)
At close: Dec 19, 2025
PSX:SERT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 30, 2025 | 42.03 | 45.90 | 42.03 | 42.03 | 42.03 | -10.00% | 222,972 |
| Oct 29, 2025 | 47.01 | 54.55 | 46.70 | 46.70 | 46.70 | -10.00% | 946,352 |
| Oct 28, 2025 | 51.89 | 59.95 | 51.89 | 51.89 | 51.89 | -9.99% | 523,559 |
| Oct 27, 2025 | 57.65 | 67.00 | 57.65 | 57.65 | 57.65 | -10.01% | 270,131 |
| Oct 24, 2025 | 76.00 | 78.30 | 64.06 | 64.06 | 64.06 | -10.00% | 365,892 |
| Oct 23, 2025 | 71.18 | 71.18 | 68.50 | 71.18 | 71.18 | 10.00% | 286,911 |
| Oct 22, 2025 | 64.71 | 64.71 | 64.11 | 64.71 | 64.71 | 9.99% | 100,161 |
| Oct 21, 2025 | 58.83 | 58.83 | 58.00 | 58.83 | 58.83 | 10.00% | 92,626 |
| Oct 20, 2025 | 53.48 | 53.48 | 52.11 | 53.48 | 53.48 | 10.00% | 154,936 |
| Oct 17, 2025 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | 10.00% | 36,913 |
| Oct 16, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 10.00% | 17,954 |
| Oct 15, 2025 | 40.18 | 40.18 | 40.18 | 40.18 | 40.18 | 9.99% | 158,956 |
| Oct 14, 2025 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | 10.00% | 14,061 |
| Oct 13, 2025 | 30.19 | 33.21 | 28.01 | 33.21 | 33.21 | 10.00% | 518,654 |