Service Global Footwear Limited (PSX:SGF)
Pakistan · Delayed Price · Currency is PKR 118.05
-1.14 (-0.96%)
At close: Jan 9, 2026
Service Global Footwear Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 119.20 | 120.64 | 117.80 | 118.05 | 118.05 | -0.96% | 771,092 |
| Jan 8, 2026 | 118.70 | 124.80 | 118.00 | 119.19 | 119.19 | 0.84% | 3,107,200 |
| Jan 7, 2026 | 117.50 | 119.70 | 116.55 | 118.20 | 118.20 | 0.97% | 1,313,791 |
| Jan 6, 2026 | 116.89 | 119.74 | 115.20 | 117.06 | 117.06 | 1.25% | 1,998,444 |
| Jan 5, 2026 | 116.00 | 118.20 | 115.05 | 115.62 | 115.62 | 0.43% | 1,646,598 |
| Jan 2, 2026 | 117.00 | 117.00 | 114.40 | 115.13 | 115.13 | -0.90% | 1,113,351 |
| Jan 1, 2026 | 117.90 | 119.75 | 115.90 | 116.17 | 116.17 | -0.66% | 1,811,448 |
| Dec 31, 2025 | 117.95 | 121.87 | 115.81 | 116.94 | 116.94 | -0.57% | 2,571,519 |
| Dec 30, 2025 | 119.99 | 120.50 | 117.00 | 117.61 | 117.61 | -0.57% | 509,377 |
| Dec 29, 2025 | 119.48 | 119.90 | 117.11 | 118.29 | 118.29 | 1.17% | 1,440,695 |
| Dec 26, 2025 | 116.49 | 117.90 | 114.60 | 116.92 | 116.92 | 1.10% | 254,439 |
| Dec 24, 2025 | 117.00 | 118.00 | 115.00 | 115.65 | 115.65 | -1.34% | 366,556 |
| Dec 23, 2025 | 116.98 | 119.60 | 114.56 | 117.22 | 117.22 | 1.57% | 1,361,492 |
| Dec 22, 2025 | 115.98 | 118.00 | 114.50 | 115.41 | 115.41 | 0.23% | 522,775 |
| Dec 19, 2025 | 119.00 | 119.05 | 111.16 | 115.14 | 115.14 | -2.84% | 484,296 |
| Dec 18, 2025 | 112.90 | 119.88 | 110.50 | 118.51 | 118.51 | 6.59% | 2,685,638 |
| Dec 17, 2025 | 112.01 | 113.39 | 110.60 | 111.18 | 111.18 | -0.71% | 369,563 |
| Dec 16, 2025 | 114.51 | 115.55 | 111.50 | 111.98 | 111.98 | -2.33% | 359,529 |
| Dec 15, 2025 | 114.50 | 115.00 | 113.00 | 114.65 | 114.65 | 0.55% | 375,605 |
| Dec 12, 2025 | 113.00 | 115.60 | 110.26 | 114.02 | 114.02 | 1.73% | 252,112 |
| Dec 11, 2025 | 115.11 | 116.00 | 110.10 | 112.08 | 112.08 | -2.60% | 351,439 |
| Dec 10, 2025 | 114.21 | 116.97 | 112.50 | 115.07 | 115.07 | 1.29% | 829,611 |
| Dec 9, 2025 | 115.30 | 117.10 | 113.11 | 113.60 | 113.60 | -0.61% | 647,895 |
| Dec 8, 2025 | 118.45 | 118.45 | 113.50 | 114.30 | 114.30 | -3.00% | 1,013,692 |
| Dec 5, 2025 | 124.00 | 126.00 | 115.65 | 117.83 | 117.83 | -2.42% | 2,092,512 |
| Dec 4, 2025 | 117.11 | 124.74 | 117.11 | 120.75 | 120.75 | 3.30% | 2,340,721 |
| Dec 3, 2025 | 113.25 | 119.01 | 110.00 | 116.89 | 116.89 | 3.71% | 1,623,029 |
| Dec 2, 2025 | 115.80 | 116.00 | 111.00 | 112.71 | 112.71 | -2.42% | 535,426 |
| Dec 1, 2025 | 113.00 | 119.30 | 113.00 | 115.50 | 115.50 | 5.71% | 3,498,921 |
| Nov 28, 2025 | 100.00 | 109.66 | 98.75 | 109.26 | 109.26 | 9.60% | 4,598,049 |
| Nov 27, 2025 | 97.00 | 100.40 | 96.00 | 99.69 | 99.69 | 3.18% | 873,127 |
| Nov 26, 2025 | 97.14 | 97.95 | 95.50 | 96.62 | 96.62 | -0.54% | 332,654 |
| Nov 25, 2025 | 94.22 | 100.50 | 94.22 | 97.14 | 97.14 | 2.36% | 1,625,796 |
| Nov 24, 2025 | 95.99 | 95.99 | 94.00 | 94.90 | 94.90 | -0.14% | 138,249 |
| Nov 21, 2025 | 96.50 | 97.48 | 94.50 | 95.03 | 95.03 | -0.51% | 245,803 |
| Nov 20, 2025 | 95.76 | 96.98 | 94.02 | 95.52 | 95.52 | 0.57% | 232,963 |
| Nov 19, 2025 | 96.97 | 100.90 | 93.00 | 94.98 | 94.98 | -2.00% | 1,988,248 |
| Nov 18, 2025 | 100.03 | 102.54 | 96.10 | 96.92 | 96.92 | -4.32% | 1,046,041 |
| Nov 17, 2025 | 102.05 | 108.50 | 98.00 | 101.30 | 101.30 | 1.70% | 3,168,331 |
| Nov 14, 2025 | 90.77 | 99.92 | 90.50 | 99.61 | 99.61 | 9.65% | 3,205,649 |
| Nov 13, 2025 | 90.70 | 91.99 | 90.29 | 90.84 | 90.84 | 0.89% | 69,820 |
| Nov 12, 2025 | 91.00 | 91.90 | 89.03 | 90.04 | 90.04 | -0.32% | 204,716 |
| Nov 11, 2025 | 93.00 | 93.75 | 89.45 | 90.33 | 90.33 | -1.70% | 504,192 |
| Nov 10, 2025 | 91.00 | 92.85 | 89.50 | 91.89 | 91.89 | 2.45% | 829,296 |
| Nov 7, 2025 | 91.99 | 91.99 | 88.00 | 89.69 | 89.69 | -1.49% | 347,830 |
| Nov 6, 2025 | 93.85 | 93.85 | 90.89 | 91.05 | 91.05 | -1.52% | 170,278 |
| Nov 5, 2025 | 93.49 | 95.50 | 91.60 | 92.46 | 92.46 | -1.48% | 87,666 |
| Nov 4, 2025 | 94.99 | 97.50 | 93.00 | 93.85 | 93.85 | -0.76% | 282,047 |
| Nov 3, 2025 | 92.48 | 97.00 | 92.48 | 94.57 | 94.57 | 3.21% | 507,143 |
| Oct 31, 2025 | 88.97 | 92.35 | 87.50 | 91.63 | 91.63 | 2.99% | 204,106 |