Service Global Footwear Limited (PSX:SGF)
Pakistan · Delayed Price · Currency is PKR 76.20
-1.28 (-1.65%)
At close: Apr 2, 2026
Service Global Footwear Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 74.00 | 77.01 | 74.00 | 74.99 | 74.99 | -1.59% | 131,438 |
| Apr 2, 2026 | 76.02 | 76.90 | 74.10 | 76.20 | 76.20 | -1.65% | 161,646 |
| Apr 1, 2026 | 74.45 | 78.90 | 74.01 | 77.48 | 77.48 | 5.95% | 719,352 |
| Mar 31, 2026 | 77.00 | 79.85 | 71.51 | 73.13 | 73.13 | -6.39% | 714,028 |
| Mar 30, 2026 | 87.77 | 87.77 | 78.12 | 78.12 | 78.12 | -10.00% | 756,118 |
| Mar 27, 2026 | 87.70 | 88.00 | 85.12 | 86.80 | 86.80 | 0.28% | 78,986 |
| Mar 26, 2026 | 88.11 | 88.95 | 86.01 | 86.56 | 86.56 | -3.79% | 146,646 |
| Mar 25, 2026 | 87.48 | 90.99 | 86.09 | 89.97 | 89.97 | 4.46% | 345,220 |
| Mar 24, 2026 | 90.98 | 90.98 | 85.10 | 86.13 | 86.13 | -1.64% | 160,736 |
| Mar 19, 2026 | 87.50 | 90.00 | 86.50 | 87.57 | 87.57 | -0.55% | 109,158 |
| Mar 18, 2026 | 91.35 | 93.90 | 87.50 | 88.05 | 88.05 | -2.99% | 357,301 |
| Mar 17, 2026 | 93.99 | 93.99 | 90.00 | 90.76 | 90.76 | 0.58% | 150,696 |
| Mar 16, 2026 | 89.30 | 91.85 | 89.28 | 90.24 | 90.24 | 1.08% | 68,306 |
| Mar 13, 2026 | 89.02 | 90.87 | 88.51 | 89.28 | 89.28 | -0.19% | 29,515 |
| Mar 12, 2026 | 90.99 | 91.72 | 89.00 | 89.45 | 89.45 | -2.12% | 142,452 |
| Mar 11, 2026 | 93.00 | 94.00 | 90.00 | 91.39 | 91.39 | -0.93% | 149,696 |
| Mar 10, 2026 | 92.35 | 97.99 | 88.94 | 92.25 | 92.25 | 3.30% | 350,393 |
| Mar 9, 2026 | 93.95 | 96.00 | 88.86 | 89.30 | 89.30 | -9.55% | 269,478 |
| Mar 6, 2026 | 101.95 | 103.00 | 97.55 | 98.73 | 98.73 | -2.28% | 59,712 |
| Mar 5, 2026 | 94.21 | 102.48 | 94.16 | 101.03 | 101.03 | 7.49% | 94,234 |
| Mar 4, 2026 | 94.90 | 94.90 | 92.00 | 93.99 | 93.99 | -0.88% | 94,288 |
| Mar 3, 2026 | 94.34 | 96.47 | 91.50 | 94.82 | 94.82 | 0.51% | 99,949 |
| Mar 2, 2026 | 95.10 | 100.00 | 94.34 | 94.34 | 94.34 | -10.00% | 246,652 |
| Feb 27, 2026 | 105.40 | 107.99 | 104.00 | 104.82 | 104.82 | -1.91% | 89,634 |
| Feb 26, 2026 | 104.98 | 109.00 | 100.10 | 106.86 | 106.86 | 3.64% | 323,180 |
| Feb 25, 2026 | 108.00 | 108.00 | 102.75 | 103.11 | 103.11 | -2.74% | 195,874 |
| Feb 24, 2026 | 107.24 | 109.80 | 102.00 | 106.01 | 106.01 | -1.24% | 125,928 |
| Feb 23, 2026 | 113.00 | 114.00 | 107.00 | 107.34 | 107.34 | -5.26% | 125,297 |
| Feb 20, 2026 | 114.51 | 117.00 | 110.05 | 113.30 | 113.30 | -0.84% | 136,497 |
| 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 |