Service Global Footwear Limited (PSX:SGF)
Pakistan · Delayed Price · Currency is PKR 88.02
+0.43 (0.49%)
At close: Oct 20, 2025
Service Global Footwear Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 94.39 | 94.39 | 92.60 | 92.99 | 92.99 | -1.08% | 33,315 |
| Oct 8, 2025 | 94.59 | 95.17 | 93.51 | 94.01 | 94.01 | -0.59% | 42,328 |
| Oct 7, 2025 | 96.95 | 97.98 | 94.00 | 94.57 | 94.57 | -2.16% | 67,176 |
| Oct 6, 2025 | 97.00 | 98.00 | 95.00 | 96.66 | 96.66 | -0.79% | 222,769 |
| Oct 3, 2025 | 98.29 | 98.29 | 96.65 | 97.43 | 97.43 | -0.60% | 82,167 |
| Oct 2, 2025 | 97.00 | 98.30 | 96.00 | 98.02 | 98.02 | 0.03% | 146,251 |
| Oct 1, 2025 | 97.35 | 98.75 | 96.00 | 97.99 | 97.99 | 0.16% | 111,115 |
| 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 |