Service Industries Textiles Limited (PSX:SERT)
Pakistan · Delayed Price · Currency is PKR 53.48
+4.86 (10.00%)
At close: Oct 20, 2025
PSX:SERT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 19, 2025 | 23.00 | 23.80 | 22.61 | 22.88 | 22.88 | -0.39% | 5,231 |
| Sep 18, 2025 | 22.60 | 23.87 | 22.60 | 22.97 | 22.97 | -1.03% | 15,798 |
| Sep 17, 2025 | 22.26 | 23.80 | 22.26 | 23.21 | 23.21 | 2.16% | 2,371 |
| Sep 16, 2025 | 23.00 | 24.00 | 22.61 | 22.72 | 22.72 | 3.27% | 38,659 |
| Sep 15, 2025 | 22.89 | 23.05 | 22.00 | 22.00 | 22.00 | -3.89% | 3,574 |
| Sep 12, 2025 | 22.45 | 23.00 | 22.35 | 22.89 | 22.89 | 2.19% | 8,888 |
| Sep 11, 2025 | 22.79 | 23.40 | 22.22 | 22.40 | 22.40 | -1.71% | 11,978 |
| Sep 10, 2025 | 23.00 | 23.00 | 22.24 | 22.79 | 22.79 | -0.31% | 7,582 |
| Sep 9, 2025 | 22.85 | 23.20 | 22.85 | 22.86 | 22.86 | 0.04% | 15,849 |
| Sep 8, 2025 | 24.00 | 24.00 | 22.31 | 22.85 | 22.85 | -5.30% | 40,599 |
| Sep 5, 2025 | 26.75 | 26.75 | 23.12 | 24.13 | 24.13 | -5.34% | 122,575 |
| Sep 4, 2025 | 23.17 | 25.49 | 21.52 | 25.49 | 25.49 | 10.01% | 185,800 |
| Sep 3, 2025 | 26.65 | 26.65 | 22.86 | 23.17 | 23.17 | -8.78% | 168,919 |
| Sep 2, 2025 | 23.85 | 25.40 | 23.85 | 25.40 | 25.40 | 10.00% | 71,623 |
| Sep 1, 2025 | 24.07 | 24.07 | 22.12 | 23.09 | 23.09 | -3.63% | 86,942 |
| 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 |