Service Global Footwear Limited (PSX:SGF)
Pakistan · Delayed Price · Currency is PKR 97.99
+0.16 (0.16%)
At close: Oct 1, 2025
Service Global Footwear Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 98.99 | 99.18 | 97.00 | 97.83 | 97.83 | 0.37% | 123,219 |
| Sep 29, 2025 | 96.15 | 99.50 | 96.15 | 97.47 | 97.47 | -0.57% | 83,608 |
| Sep 26, 2025 | 98.01 | 99.00 | 97.00 | 98.03 | 98.03 | 0.28% | 176,485 |
| Sep 25, 2025 | 98.00 | 99.50 | 97.10 | 97.76 | 97.76 | 0.05% | 106,388 |
| Sep 24, 2025 | 99.50 | 99.99 | 97.50 | 97.71 | 97.71 | -1.48% | 114,634 |
| Sep 23, 2025 | 100.00 | 101.99 | 98.80 | 99.18 | 99.18 | -0.56% | 188,089 |
| Sep 22, 2025 | 99.00 | 104.48 | 99.00 | 99.74 | 99.74 | 1.25% | 917,938 |
| Sep 19, 2025 | 100.00 | 101.60 | 97.26 | 98.51 | 98.51 | -1.37% | 199,010 |
| Sep 18, 2025 | 99.10 | 100.60 | 98.25 | 99.88 | 99.88 | 0.80% | 87,240 |
| Sep 17, 2025 | 102.00 | 103.00 | 98.10 | 99.09 | 99.09 | -2.07% | 306,942 |
| Sep 16, 2025 | 98.00 | 102.53 | 97.00 | 101.18 | 101.18 | 4.36% | 771,083 |
| Sep 15, 2025 | 95.50 | 98.40 | 94.01 | 96.95 | 96.95 | 2.65% | 226,832 |
| Sep 12, 2025 | 96.00 | 97.72 | 94.00 | 94.45 | 94.45 | -1.36% | 150,509 |
| Sep 11, 2025 | 97.40 | 102.88 | 95.28 | 95.75 | 95.75 | -1.45% | 551,456 |
| Sep 10, 2025 | 93.00 | 98.50 | 91.33 | 97.16 | 97.16 | 4.04% | 481,093 |
| Sep 9, 2025 | 93.30 | 96.00 | 92.81 | 93.39 | 93.39 | 0.25% | 444,487 |
| Sep 8, 2025 | 97.02 | 102.26 | 91.05 | 93.16 | 93.16 | 0.22% | 2,970,410 |
| Sep 5, 2025 | 85.18 | 93.43 | 85.18 | 92.96 | 92.96 | 9.44% | 633,947 |
| Sep 4, 2025 | 87.00 | 87.50 | 84.85 | 84.94 | 84.94 | -1.87% | 219,596 |
| Sep 3, 2025 | 89.70 | 90.49 | 86.50 | 86.56 | 86.56 | -1.92% | 230,977 |
| Sep 2, 2025 | 86.76 | 90.88 | 86.00 | 88.25 | 88.25 | 2.34% | 436,099 |
| Sep 1, 2025 | 88.40 | 88.49 | 85.22 | 86.23 | 86.23 | 0.15% | 154,770 |
| Aug 29, 2025 | 87.51 | 88.19 | 85.13 | 86.10 | 86.10 | -2.47% | 189,119 |
| Aug 28, 2025 | 93.20 | 93.20 | 86.52 | 88.28 | 88.28 | -5.28% | 818,646 |
| Aug 27, 2025 | 93.20 | 93.20 | 90.60 | 93.20 | 93.20 | 10.00% | 2,820,538 |
| Aug 26, 2025 | 78.00 | 84.73 | 77.05 | 84.73 | 84.73 | 10.00% | 537,062 |
| Aug 25, 2025 | 77.75 | 77.75 | 76.50 | 77.03 | 77.03 | 0.59% | 82,803 |
| Aug 22, 2025 | 78.00 | 78.00 | 75.02 | 76.58 | 76.58 | 0.76% | 15,827 |
| Aug 21, 2025 | 78.95 | 79.00 | 75.00 | 76.00 | 76.00 | -0.69% | 44,908 |
| Aug 20, 2025 | 77.80 | 77.80 | 76.26 | 76.53 | 76.53 | -0.73% | 34,182 |
| Aug 19, 2025 | 78.10 | 79.45 | 76.94 | 77.09 | 77.09 | -1.29% | 117,485 |
| Aug 18, 2025 | 78.26 | 79.97 | 77.51 | 78.10 | 78.10 | -0.19% | 33,608 |
| Aug 15, 2025 | 80.40 | 80.49 | 77.77 | 78.25 | 78.25 | -0.27% | 36,228 |
| Aug 13, 2025 | 79.13 | 79.97 | 78.43 | 78.46 | 78.46 | -0.85% | 25,498 |
| Aug 12, 2025 | 79.91 | 80.97 | 79.00 | 79.13 | 79.13 | -1.24% | 57,465 |
| Aug 11, 2025 | 79.50 | 81.49 | 79.00 | 80.12 | 80.12 | 2.04% | 143,677 |
| Aug 8, 2025 | 77.42 | 79.50 | 77.40 | 78.52 | 78.52 | 1.43% | 409,719 |
| Aug 7, 2025 | 77.50 | 77.99 | 75.99 | 77.41 | 77.41 | 1.31% | 59,656 |
| Aug 6, 2025 | 74.00 | 79.89 | 73.90 | 76.41 | 76.41 | 3.42% | 94,563 |
| Aug 5, 2025 | 73.89 | 74.00 | 73.40 | 73.88 | 73.88 | 0.45% | 7,248 |
| Aug 4, 2025 | 74.00 | 74.00 | 72.00 | 73.55 | 73.55 | 0.19% | 14,016 |
| Aug 1, 2025 | 75.00 | 75.00 | 72.76 | 73.41 | 73.41 | -1.56% | 10,006 |
| Jul 31, 2025 | 73.79 | 76.98 | 73.00 | 74.57 | 74.57 | 1.06% | 28,077 |
| Jul 30, 2025 | 74.00 | 75.50 | 73.50 | 73.79 | 73.79 | 1.23% | 21,827 |
| Jul 29, 2025 | 76.98 | 77.98 | 72.25 | 72.89 | 72.89 | -4.09% | 89,023 |
| Jul 28, 2025 | 75.16 | 78.95 | 74.60 | 76.00 | 76.00 | 0.07% | 88,008 |
| Jul 25, 2025 | 77.45 | 77.45 | 75.50 | 75.95 | 75.95 | -0.55% | 26,540 |
| Jul 24, 2025 | 75.10 | 78.99 | 75.10 | 76.37 | 76.37 | 0.29% | 75,683 |
| Jul 23, 2025 | 78.00 | 78.99 | 75.61 | 76.15 | 76.15 | -1.65% | 54,074 |
| Jul 22, 2025 | 79.80 | 79.80 | 77.16 | 77.43 | 77.43 | -1.84% | 79,179 |