Service Global Footwear Limited (PSX:SGF)
Pakistan · Delayed Price · Currency is PKR 115.14
-3.37 (-2.84%)
At close: Dec 19, 2025
Service Global Footwear Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 30, 2025 | 86.51 | 90.98 | 86.51 | 88.97 | 88.97 | 1.01% | 55,599 |
| Oct 29, 2025 | 87.84 | 89.98 | 87.31 | 88.08 | 88.08 | 0.25% | 77,600 |
| Oct 28, 2025 | 89.79 | 94.90 | 86.81 | 87.86 | 87.86 | -0.58% | 637,065 |
| Oct 27, 2025 | 87.51 | 89.00 | 80.02 | 88.37 | 88.37 | 0.73% | 58,863 |
| Oct 24, 2025 | 88.70 | 89.88 | 87.51 | 87.73 | 87.73 | -0.47% | 101,203 |
| Oct 23, 2025 | 89.90 | 90.00 | 87.00 | 88.14 | 88.14 | 0.51% | 109,776 |
| Oct 22, 2025 | 90.89 | 90.89 | 87.00 | 87.69 | 87.69 | -1.62% | 426,561 |
| Oct 21, 2025 | 88.88 | 90.75 | 88.11 | 89.13 | 89.13 | 1.26% | 263,425 |
| Oct 20, 2025 | 88.18 | 88.99 | 87.59 | 88.02 | 88.02 | 0.49% | 134,241 |
| Oct 17, 2025 | 88.99 | 88.99 | 84.55 | 87.59 | 87.59 | 2.11% | 57,265 |
| Oct 16, 2025 | 89.75 | 91.50 | 85.00 | 85.78 | 85.78 | -4.43% | 219,753 |
| Oct 15, 2025 | 92.89 | 92.89 | 88.25 | 89.76 | 89.76 | 1.86% | 123,299 |
| Oct 14, 2025 | 90.40 | 91.10 | 87.92 | 88.12 | 88.12 | -0.45% | 322,337 |
| Oct 13, 2025 | 93.00 | 93.00 | 87.25 | 88.52 | 88.52 | -3.20% | 82,856 |
| Oct 10, 2025 | 91.20 | 92.50 | 90.00 | 91.45 | 91.45 | -1.66% | 48,044 |