Service Global Footwear Limited (PSX:SGF)
Pakistan · Delayed Price · Currency is PKR 114.26
-6.04 (-5.02%)
At close: Feb 19, 2026
Service Global Footwear Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 120.30 | 121.94 | 113.70 | 114.26 | 114.26 | -5.02% | 113,160 |
| Feb 18, 2026 | 118.50 | 122.00 | 118.50 | 120.30 | 120.30 | 1.10% | 125,055 |
| Feb 17, 2026 | 119.45 | 121.00 | 117.50 | 118.99 | 118.99 | 0.92% | 271,479 |
| Feb 16, 2026 | 121.26 | 123.00 | 117.15 | 117.91 | 117.91 | -3.29% | 300,103 |
| Feb 13, 2026 | 121.33 | 122.50 | 121.00 | 121.92 | 121.92 | 0.49% | 186,915 |
| Feb 12, 2026 | 124.74 | 125.57 | 120.10 | 121.32 | 121.32 | -2.88% | 196,776 |
| Feb 11, 2026 | 126.00 | 127.00 | 123.80 | 124.92 | 124.92 | -0.75% | 128,900 |
| Feb 10, 2026 | 127.95 | 127.95 | 125.00 | 125.87 | 125.87 | 0.08% | 100,185 |
| Feb 9, 2026 | 129.00 | 129.85 | 125.00 | 125.77 | 125.77 | -1.63% | 160,860 |
| Feb 6, 2026 | 131.15 | 132.00 | 126.52 | 127.86 | 127.86 | -2.20% | 376,791 |
| Feb 4, 2026 | 127.00 | 132.00 | 125.50 | 130.74 | 130.74 | 3.57% | 1,123,189 |
| Feb 3, 2026 | 128.00 | 128.51 | 125.11 | 126.23 | 126.23 | -0.63% | 189,495 |
| Feb 2, 2026 | 131.00 | 132.00 | 126.00 | 127.03 | 127.03 | -2.56% | 420,176 |
| Jan 30, 2026 | 128.00 | 131.30 | 127.12 | 130.37 | 130.37 | 2.80% | 562,462 |
| Jan 29, 2026 | 129.04 | 130.00 | 124.55 | 126.82 | 126.82 | -1.61% | 426,571 |
| Jan 28, 2026 | 132.00 | 133.01 | 128.50 | 128.90 | 128.90 | -0.88% | 784,720 |
| Jan 27, 2026 | 131.61 | 134.60 | 128.49 | 130.04 | 130.04 | -1.19% | 602,202 |
| Jan 26, 2026 | 125.81 | 141.89 | 125.81 | 131.61 | 131.61 | 0.26% | 6,035,914 |
| Jan 23, 2026 | 120.85 | 131.27 | 119.52 | 131.27 | 131.27 | 10.00% | 6,467,604 |
| Jan 22, 2026 | 120.00 | 122.01 | 118.00 | 119.34 | 119.34 | 0.32% | 1,583,087 |
| Jan 21, 2026 | 123.00 | 123.50 | 117.70 | 118.96 | 118.96 | -0.71% | 2,209,297 |
| Jan 20, 2026 | 122.00 | 123.00 | 118.10 | 119.81 | 119.81 | -0.17% | 2,576,778 |
| Jan 19, 2026 | 115.50 | 124.25 | 115.50 | 120.02 | 120.02 | 4.91% | 3,189,512 |
| Jan 16, 2026 | 115.00 | 116.19 | 114.00 | 114.40 | 114.40 | 0.84% | 483,148 |
| Jan 15, 2026 | 113.87 | 116.06 | 113.00 | 113.45 | 113.45 | -0.37% | 429,505 |
| Jan 14, 2026 | 116.50 | 117.00 | 113.00 | 113.87 | 113.87 | -2.45% | 558,538 |
| Jan 13, 2026 | 116.80 | 118.10 | 115.21 | 116.73 | 116.73 | 0.71% | 512,960 |
| Jan 12, 2026 | 117.05 | 118.20 | 115.80 | 115.91 | 115.91 | -1.81% | 461,869 |
| 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 |