Service Global Footwear Limited (PSX:SGF)
Pakistan · Delayed Price · Currency is PKR 116.58
+0.32 (0.28%)
At close: Jul 20, 2026
Service Global Footwear Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 114.55 | 117.00 | 114.55 | 116.58 | 116.58 | 0.28% | 102,217 |
| Jul 17, 2026 | 116.50 | 117.35 | 116.00 | 116.26 | 116.26 | -0.39% | 219,259 |
| Jul 16, 2026 | 114.25 | 117.50 | 114.25 | 116.71 | 116.71 | 2.35% | 106,024 |
| Jul 15, 2026 | 112.90 | 115.68 | 112.90 | 114.03 | 114.03 | 2.61% | 112,072 |
| Jul 14, 2026 | 115.00 | 115.99 | 110.50 | 111.13 | 111.13 | -4.46% | 621,436 |
| Jul 13, 2026 | 117.50 | 119.64 | 115.50 | 116.32 | 116.32 | -2.19% | 351,798 |
| Jul 10, 2026 | 119.87 | 122.45 | 117.00 | 118.92 | 118.92 | 0.89% | 438,315 |
| Jul 9, 2026 | 118.00 | 119.99 | 116.11 | 117.87 | 117.87 | 1.76% | 333,544 |
| Jul 8, 2026 | 121.90 | 121.99 | 113.99 | 115.83 | 115.83 | -5.05% | 696,414 |
| Jul 7, 2026 | 123.60 | 124.49 | 121.85 | 121.99 | 121.99 | -1.45% | 208,496 |
| Jul 6, 2026 | 123.07 | 124.70 | 123.07 | 123.79 | 123.79 | -0.03% | 204,784 |
| Jul 3, 2026 | 125.90 | 125.90 | 122.00 | 123.83 | 123.83 | -0.94% | 419,597 |
| Jul 2, 2026 | 124.99 | 127.01 | 124.00 | 125.01 | 125.01 | 2.17% | 693,962 |
| Jul 1, 2026 | 123.00 | 124.49 | 122.00 | 122.35 | 122.35 | 0.35% | 210,834 |
| Jun 30, 2026 | 123.01 | 126.00 | 118.00 | 121.92 | 121.92 | -0.76% | 532,255 |
| Jun 29, 2026 | 126.32 | 126.32 | 121.01 | 122.85 | 122.85 | -2.73% | 359,199 |
| Jun 24, 2026 | 123.79 | 131.00 | 122.98 | 126.30 | 126.30 | 3.50% | 1,417,214 |
| Jun 23, 2026 | 121.50 | 123.59 | 121.20 | 122.03 | 122.03 | 1.00% | 396,995 |
| Jun 22, 2026 | 126.00 | 126.00 | 120.02 | 120.82 | 120.82 | -3.14% | 505,673 |
| Jun 19, 2026 | 125.10 | 127.94 | 123.00 | 124.74 | 124.74 | -0.87% | 645,198 |
| Jun 18, 2026 | 124.50 | 129.40 | 122.00 | 125.84 | 125.84 | 1.52% | 771,045 |
| Jun 17, 2026 | 126.40 | 126.50 | 121.49 | 123.95 | 123.95 | -1.53% | 776,380 |
| Jun 16, 2026 | 129.00 | 129.00 | 125.55 | 125.87 | 125.87 | -1.81% | 554,366 |
| Jun 15, 2026 | 135.00 | 135.00 | 126.00 | 128.19 | 128.19 | -0.33% | 674,646 |
| Jun 12, 2026 | 127.00 | 129.05 | 125.00 | 128.61 | 128.61 | 3.00% | 866,049 |
| Jun 11, 2026 | 122.22 | 126.50 | 122.00 | 124.87 | 124.87 | 2.16% | 372,609 |
| Jun 10, 2026 | 120.59 | 123.50 | 120.00 | 122.23 | 122.23 | 1.00% | 387,798 |
| Jun 9, 2026 | 118.98 | 123.80 | 118.98 | 121.02 | 121.02 | 0.87% | 144,850 |
| Jun 8, 2026 | 120.00 | 121.99 | 119.24 | 119.98 | 119.98 | -2.24% | 498,299 |
| Jun 5, 2026 | 124.00 | 125.94 | 122.50 | 122.73 | 122.73 | -0.63% | 245,907 |
| Jun 4, 2026 | 122.75 | 125.90 | 122.75 | 123.51 | 123.51 | 0.46% | 97,855 |
| Jun 3, 2026 | 123.84 | 124.48 | 122.80 | 122.95 | 122.95 | -0.72% | 88,952 |
| Jun 2, 2026 | 125.00 | 125.51 | 122.22 | 123.84 | 123.84 | -0.42% | 164,245 |
| Jun 1, 2026 | 125.00 | 126.50 | 123.00 | 124.36 | 124.36 | -0.98% | 233,909 |
| May 29, 2026 | 124.50 | 126.99 | 124.30 | 125.59 | 125.59 | 0.26% | 225,646 |
| May 25, 2026 | 127.53 | 127.53 | 124.45 | 125.26 | 125.26 | 0.59% | 241,771 |
| May 22, 2026 | 127.50 | 127.50 | 123.50 | 124.53 | 124.53 | -1.48% | 321,333 |
| May 21, 2026 | 128.45 | 130.30 | 125.77 | 126.40 | 126.40 | -0.64% | 918,366 |
| May 20, 2026 | 127.01 | 131.00 | 124.00 | 127.21 | 127.21 | 0.19% | 772,178 |
| May 19, 2026 | 127.90 | 130.90 | 125.99 | 126.97 | 126.97 | 0.33% | 967,084 |
| May 18, 2026 | 134.32 | 134.64 | 125.03 | 126.55 | 126.55 | -5.78% | 756,573 |
| May 15, 2026 | 131.00 | 138.68 | 130.70 | 134.31 | 134.31 | 2.83% | 1,632,667 |
| May 14, 2026 | 124.50 | 132.00 | 122.63 | 130.61 | 130.61 | 4.79% | 1,173,662 |
| May 13, 2026 | 127.00 | 128.79 | 123.75 | 124.64 | 124.64 | -1.57% | 698,403 |
| May 12, 2026 | 131.48 | 131.75 | 125.66 | 126.63 | 126.63 | -1.94% | 1,620,586 |
| May 11, 2026 | 119.36 | 130.39 | 117.17 | 129.14 | 129.14 | 8.53% | 2,955,735 |
| May 8, 2026 | 112.40 | 120.00 | 111.20 | 118.99 | 118.99 | 4.62% | 1,598,530 |
| May 7, 2026 | 118.01 | 123.99 | 112.30 | 113.74 | 113.74 | -1.63% | 2,850,288 |
| May 6, 2026 | 106.50 | 115.62 | 105.30 | 115.62 | 115.62 | 10.00% | 6,260,414 |
| May 5, 2026 | 98.99 | 106.44 | 98.00 | 105.11 | 105.11 | 4.34% | 1,158,379 |