Service Industries Textiles Limited (PSX:SERT)
Pakistan · Delayed Price · Currency is PKR 37.47
-0.24 (-0.64%)
At close: Nov 28, 2025
PSX:SERT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 29.15 | 31.42 | 26.67 | 30.19 | 30.19 | 5.71% | 194,039 |
| Oct 9, 2025 | 26.65 | 28.56 | 24.22 | 28.56 | 28.56 | 10.02% | 169,446 |
| Oct 8, 2025 | 26.95 | 26.95 | 23.71 | 25.96 | 25.96 | 0.35% | 127,458 |
| Oct 7, 2025 | 22.52 | 25.87 | 22.51 | 25.87 | 25.87 | 9.99% | 130,172 |
| Oct 6, 2025 | 24.44 | 24.75 | 23.00 | 23.52 | 23.52 | -3.53% | 15,602 |
| Oct 3, 2025 | 24.02 | 24.50 | 23.90 | 24.38 | 24.38 | -0.04% | 10,892 |
| Oct 2, 2025 | 24.99 | 25.49 | 24.24 | 24.39 | 24.39 | 1.29% | 45,010 |
| Oct 1, 2025 | 24.53 | 25.85 | 24.00 | 24.08 | 24.08 | -1.83% | 25,983 |
| Sep 30, 2025 | 25.80 | 25.80 | 24.02 | 24.53 | 24.53 | -3.04% | 21,056 |
| Sep 29, 2025 | 26.00 | 26.00 | 25.20 | 25.30 | 25.30 | -1.02% | 20,290 |
| Sep 26, 2025 | 27.19 | 27.19 | 25.15 | 25.56 | 25.56 | -6.68% | 89,209 |
| Sep 25, 2025 | 27.20 | 33.24 | 27.20 | 27.39 | 27.39 | -9.36% | 843,081 |
| Sep 24, 2025 | 29.60 | 30.22 | 29.45 | 30.22 | 30.22 | 10.01% | 165,090 |
| Sep 23, 2025 | 27.47 | 27.47 | 27.40 | 27.47 | 27.47 | 10.01% | 121,325 |
| Sep 22, 2025 | 23.05 | 25.17 | 22.23 | 24.97 | 24.97 | 9.13% | 151,072 |