Service Global Footwear Limited (PSX:SGF)
Pakistan · Delayed Price · Currency is PKR 86.10
-2.18 (-2.47%)
At close: Aug 29, 2025
Service Global Footwear Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2025 | 79.94 | 80.69 | 78.00 | 78.88 | 78.88 | 1.05% | 25,433 |
| Jul 18, 2025 | 79.50 | 79.50 | 78.00 | 78.06 | 78.06 | -1.09% | 21,118 |
| Jul 17, 2025 | 80.94 | 81.00 | 78.40 | 78.92 | 78.92 | -1.74% | 114,008 |
| Jul 16, 2025 | 81.00 | 81.00 | 79.10 | 80.32 | 80.32 | 0.50% | 33,884 |
| Jul 15, 2025 | 80.99 | 83.70 | 77.87 | 79.92 | 79.92 | -0.09% | 235,359 |
| Jul 14, 2025 | 79.87 | 81.00 | 79.05 | 79.99 | 79.99 | 1.32% | 36,555 |
| Jul 11, 2025 | 79.99 | 81.00 | 77.00 | 78.95 | 78.95 | -0.59% | 67,828 |
| Jul 10, 2025 | 79.50 | 79.50 | 77.50 | 79.42 | 79.42 | -0.69% | 26,013 |
| Jul 9, 2025 | 80.50 | 80.50 | 79.05 | 79.97 | 79.97 | 0.43% | 10,720 |
| Jul 8, 2025 | 82.20 | 82.20 | 79.50 | 79.63 | 79.63 | -2.78% | 85,288 |
| Jul 7, 2025 | 80.00 | 82.80 | 75.50 | 81.91 | 81.91 | 2.95% | 160,746 |
| Jul 4, 2025 | 80.00 | 80.90 | 73.55 | 79.56 | 79.56 | 1.65% | 55,817 |
| Jul 3, 2025 | 79.00 | 80.95 | 78.00 | 78.27 | 78.27 | -0.92% | 35,603 |
| Jul 2, 2025 | 83.30 | 83.30 | 78.10 | 79.00 | 79.00 | -3.45% | 83,635 |
| Jul 1, 2025 | 80.00 | 83.90 | 79.41 | 81.82 | 81.82 | 3.07% | 104,663 |
| Jun 30, 2025 | 84.48 | 84.48 | 71.26 | 79.38 | 79.38 | 3.35% | 987,576 |
| Jun 27, 2025 | 75.00 | 77.50 | 72.32 | 76.81 | 76.81 | 3.23% | 393,036 |
| Jun 26, 2025 | 76.99 | 76.99 | 74.00 | 74.41 | 74.41 | -0.79% | 128,613 |
| Jun 25, 2025 | 77.11 | 77.50 | 74.50 | 75.00 | 75.00 | -2.19% | 61,336 |
| Jun 24, 2025 | 75.94 | 79.00 | 73.12 | 76.68 | 76.68 | 6.75% | 1,378,324 |
| Jun 23, 2025 | 74.69 | 77.00 | 70.12 | 71.83 | 71.83 | -3.84% | 126,578 |
| Jun 20, 2025 | 73.11 | 77.00 | 71.90 | 74.70 | 74.70 | 2.17% | 7,981 |