Service Global Footwear Limited (PSX:SGF)
Pakistan · Delayed Price · Currency is PKR 107.16
-2.02 (-1.85%)
At close: Sep 29, 2026
Service Global Footwear Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 109.10 | 110.50 | 106.01 | 109.18 | 109.18 | 0.96% | 135,959 |
| Sep 25, 2026 | 104.02 | 110.50 | 104.02 | 108.14 | 108.14 | 3.32% | 257,534 |
| Sep 24, 2026 | 105.55 | 106.00 | 104.02 | 104.67 | 104.67 | -1.15% | 17,798 |
| Sep 23, 2026 | 107.40 | 107.40 | 105.00 | 105.89 | 105.89 | -0.68% | 102,679 |
| Sep 22, 2026 | 107.02 | 108.50 | 105.06 | 106.62 | 106.62 | 0.08% | 74,991 |
| Sep 21, 2026 | 112.00 | 112.00 | 106.25 | 106.53 | 106.53 | -2.35% | 40,088 |
| Sep 18, 2026 | 103.86 | 109.99 | 103.86 | 109.09 | 109.09 | 5.04% | 157,381 |
| Sep 17, 2026 | 101.00 | 104.40 | 101.00 | 103.86 | 103.86 | 2.65% | 411,152 |
| Sep 16, 2026 | 105.02 | 105.39 | 100.91 | 101.18 | 101.18 | -3.93% | 199,681 |
| Sep 15, 2026 | 108.00 | 109.00 | 104.50 | 105.32 | 105.32 | -1.95% | 129,822 |
| Sep 14, 2026 | 109.09 | 111.69 | 106.50 | 107.42 | 107.42 | -3.87% | 30,845 |
| Sep 11, 2026 | 106.00 | 112.00 | 100.50 | 111.75 | 111.75 | 4.54% | 133,439 |
| Sep 10, 2026 | 111.75 | 112.98 | 106.31 | 106.90 | 106.90 | -4.26% | 83,927 |
| Sep 9, 2026 | 113.69 | 113.69 | 110.10 | 111.66 | 111.66 | -1.66% | 13,165 |
| Sep 8, 2026 | 114.55 | 114.60 | 112.60 | 113.55 | 113.55 | -1.26% | 49,577 |
| Sep 7, 2026 | 115.10 | 116.55 | 114.52 | 115.00 | 115.00 | -1.31% | 57,294 |
| Sep 4, 2026 | 116.48 | 118.00 | 115.01 | 116.53 | 116.53 | -0.03% | 72,903 |
| Sep 3, 2026 | 114.98 | 117.50 | 114.60 | 116.56 | 116.56 | 2.19% | 145,971 |
| Sep 2, 2026 | 115.00 | 116.45 | 112.90 | 114.06 | 114.06 | -1.98% | 168,027 |
| Sep 1, 2026 | 117.65 | 118.00 | 115.50 | 116.36 | 116.36 | -1.01% | 269,943 |
| Aug 31, 2026 | 119.00 | 120.90 | 116.56 | 117.55 | 117.55 | -2.05% | 303,428 |
| Aug 28, 2026 | 125.25 | 125.25 | 119.06 | 120.01 | 120.01 | -3.87% | 1,186,453 |
| Aug 27, 2026 | 114.00 | 124.93 | 114.00 | 124.84 | 124.84 | 9.92% | 2,809,988 |
| Aug 25, 2026 | 114.35 | 115.25 | 113.10 | 113.57 | 113.57 | -1.08% | 37,998 |
| Aug 24, 2026 | 115.75 | 116.95 | 114.50 | 114.81 | 114.81 | -1.39% | 38,120 |
| Aug 21, 2026 | 116.50 | 118.49 | 114.80 | 116.43 | 116.43 | 0.45% | 117,793 |
| Aug 20, 2026 | 116.25 | 117.50 | 115.31 | 115.91 | 115.91 | -0.22% | 32,257 |
| Aug 19, 2026 | 118.45 | 119.00 | 115.50 | 116.16 | 116.16 | -1.93% | 69,866 |
| Aug 18, 2026 | 118.00 | 122.00 | 118.00 | 118.45 | 118.45 | -0.08% | 447,723 |
| Aug 17, 2026 | 119.00 | 119.00 | 116.80 | 118.54 | 118.54 | 1.83% | 353,339 |
| Aug 13, 2026 | 114.20 | 118.75 | 113.62 | 116.41 | 116.41 | 2.11% | 369,048 |
| Aug 12, 2026 | 113.00 | 114.59 | 112.70 | 114.01 | 114.01 | 0.88% | 126,793 |
| Aug 11, 2026 | 113.11 | 114.95 | 112.99 | 113.02 | 113.02 | -1.62% | 87,495 |
| Aug 10, 2026 | 116.00 | 116.00 | 112.10 | 114.88 | 114.88 | -0.19% | 62,602 |
| Aug 7, 2026 | 116.00 | 116.00 | 114.85 | 115.10 | 115.10 | -0.45% | 39,225 |
| Aug 6, 2026 | 116.00 | 116.40 | 115.40 | 115.62 | 115.62 | -0.17% | 36,783 |
| Aug 5, 2026 | 115.62 | 116.30 | 115.51 | 115.82 | 115.82 | 1.02% | 43,886 |
| Aug 4, 2026 | 116.00 | 116.00 | 114.45 | 114.65 | 114.65 | -0.89% | 33,538 |
| Aug 3, 2026 | 116.00 | 116.30 | 114.67 | 115.68 | 115.68 | 0.81% | 55,120 |
| Jul 31, 2026 | 114.51 | 115.98 | 114.07 | 114.75 | 114.75 | -0.04% | 64,357 |
| Jul 30, 2026 | 115.26 | 116.25 | 114.10 | 114.80 | 114.80 | -1.03% | 61,779 |
| Jul 29, 2026 | 115.00 | 117.49 | 115.00 | 115.99 | 115.99 | -0.77% | 34,047 |
| Jul 28, 2026 | 118.49 | 118.49 | 116.80 | 116.89 | 116.89 | -0.76% | 15,145 |
| Jul 27, 2026 | 119.00 | 119.00 | 117.00 | 117.78 | 117.78 | 2.61% | 68,548 |
| Jul 24, 2026 | 113.03 | 116.70 | 111.01 | 114.78 | 114.78 | 0.76% | 45,586 |
| Jul 23, 2026 | 116.07 | 116.07 | 113.00 | 113.91 | 113.91 | -1.86% | 24,641 |
| Jul 22, 2026 | 115.06 | 117.10 | 115.00 | 116.07 | 116.07 | -1.04% | 69,877 |
| Jul 21, 2026 | 118.08 | 118.94 | 116.00 | 117.29 | 117.29 | 0.61% | 105,373 |
| 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 |