Service Global Footwear Limited (PSX:SGF)
Pakistan · Delayed Price · Currency is PKR 97.44
-1.00 (-1.02%)
At close: Apr 28, 2026
Service Global Footwear Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 96.00 | 102.00 | 96.00 | 97.44 | 97.44 | -1.02% | 503,315 |
| Apr 27, 2026 | 101.99 | 103.85 | 98.00 | 98.44 | 98.44 | -4.31% | 205,750 |
| Apr 24, 2026 | 98.60 | 104.00 | 98.50 | 102.87 | 102.87 | 0.35% | 101,301 |
| Apr 23, 2026 | 101.50 | 103.49 | 98.50 | 102.51 | 102.51 | 0.48% | 132,081 |
| Apr 22, 2026 | 103.00 | 105.00 | 101.25 | 102.02 | 102.02 | -3.00% | 223,112 |
| Apr 21, 2026 | 105.90 | 108.50 | 104.80 | 105.17 | 103.17 | 0.44% | 553,558 |
| Apr 20, 2026 | 101.12 | 108.20 | 101.12 | 104.71 | 102.72 | -2.19% | 709,861 |
| Apr 17, 2026 | 104.51 | 109.64 | 103.98 | 107.05 | 105.01 | 2.58% | 773,994 |
| Apr 16, 2026 | 103.88 | 108.99 | 101.00 | 104.36 | 102.38 | 1.38% | 554,900 |
| Apr 15, 2026 | 105.00 | 106.43 | 100.00 | 102.94 | 100.98 | 6.40% | 1,174,265 |
| Apr 14, 2026 | 91.00 | 96.75 | 91.00 | 96.75 | 94.91 | 10.01% | 388,621 |
| Apr 13, 2026 | 89.00 | 90.00 | 87.80 | 87.95 | 86.28 | -6.39% | 183,575 |
| Apr 10, 2026 | 92.00 | 94.70 | 91.11 | 93.95 | 92.16 | 4.12% | 252,437 |
| Apr 9, 2026 | 88.95 | 92.00 | 87.10 | 90.23 | 88.51 | 1.52% | 349,751 |
| Apr 8, 2026 | 87.00 | 88.88 | 85.03 | 88.88 | 87.19 | 10.00% | 452,067 |
| Apr 7, 2026 | 75.90 | 81.68 | 75.00 | 80.80 | 79.26 | 5.95% | 255,423 |
| Apr 6, 2026 | 75.01 | 76.55 | 74.11 | 76.26 | 74.81 | 1.69% | 91,140 |
| Apr 3, 2026 | 74.00 | 77.01 | 74.00 | 74.99 | 73.56 | -1.59% | 131,438 |
| Apr 2, 2026 | 76.02 | 76.90 | 74.10 | 76.20 | 74.75 | -1.65% | 161,646 |
| Apr 1, 2026 | 74.45 | 78.90 | 74.01 | 77.48 | 76.01 | 5.95% | 719,352 |
| Mar 31, 2026 | 77.00 | 79.85 | 71.51 | 73.13 | 71.74 | -6.39% | 714,028 |
| Mar 30, 2026 | 87.77 | 87.77 | 78.12 | 78.12 | 76.63 | -10.00% | 756,118 |
| Mar 27, 2026 | 87.70 | 88.00 | 85.12 | 86.80 | 85.15 | 0.28% | 78,986 |
| Mar 26, 2026 | 88.11 | 88.95 | 86.01 | 86.56 | 84.91 | -3.79% | 146,646 |
| Mar 25, 2026 | 87.48 | 90.99 | 86.09 | 89.97 | 88.26 | 4.46% | 345,220 |
| Mar 24, 2026 | 90.98 | 90.98 | 85.10 | 86.13 | 84.49 | -1.64% | 160,736 |
| Mar 19, 2026 | 87.50 | 90.00 | 86.50 | 87.57 | 85.90 | -0.55% | 109,158 |
| Mar 18, 2026 | 91.35 | 93.90 | 87.50 | 88.05 | 86.38 | -2.99% | 357,301 |
| Mar 17, 2026 | 93.99 | 93.99 | 90.00 | 90.76 | 89.03 | 0.58% | 150,696 |
| Mar 16, 2026 | 89.30 | 91.85 | 89.28 | 90.24 | 88.52 | 1.08% | 68,306 |
| Mar 13, 2026 | 89.02 | 90.87 | 88.51 | 89.28 | 87.58 | -0.19% | 29,515 |
| Mar 12, 2026 | 90.99 | 91.72 | 89.00 | 89.45 | 87.75 | -2.12% | 142,452 |
| Mar 11, 2026 | 93.00 | 94.00 | 90.00 | 91.39 | 89.65 | -0.93% | 149,696 |
| Mar 10, 2026 | 92.35 | 97.99 | 88.94 | 92.25 | 90.50 | 3.30% | 350,393 |
| Mar 9, 2026 | 93.95 | 96.00 | 88.86 | 89.30 | 87.60 | -9.55% | 269,478 |
| Mar 6, 2026 | 101.95 | 103.00 | 97.55 | 98.73 | 96.85 | -2.28% | 59,712 |
| Mar 5, 2026 | 94.21 | 102.48 | 94.16 | 101.03 | 99.11 | 7.49% | 94,234 |
| Mar 4, 2026 | 94.90 | 94.90 | 92.00 | 93.99 | 92.20 | -0.88% | 94,288 |
| Mar 3, 2026 | 94.34 | 96.47 | 91.50 | 94.82 | 93.02 | 0.51% | 99,949 |
| Mar 2, 2026 | 95.10 | 100.00 | 94.34 | 94.34 | 92.55 | -10.00% | 246,652 |
| Feb 27, 2026 | 105.40 | 107.99 | 104.00 | 104.82 | 102.83 | -1.91% | 89,634 |
| Feb 26, 2026 | 104.98 | 109.00 | 100.10 | 106.86 | 104.83 | 3.64% | 323,180 |
| Feb 25, 2026 | 108.00 | 108.00 | 102.75 | 103.11 | 101.15 | -2.74% | 195,874 |
| Feb 24, 2026 | 107.24 | 109.80 | 102.00 | 106.01 | 103.99 | -1.24% | 125,928 |
| Feb 23, 2026 | 113.00 | 114.00 | 107.00 | 107.34 | 105.30 | -5.26% | 125,297 |
| Feb 20, 2026 | 114.51 | 117.00 | 110.05 | 113.30 | 111.15 | -0.84% | 136,497 |
| Feb 19, 2026 | 120.30 | 121.94 | 113.70 | 114.26 | 112.09 | -5.02% | 113,160 |
| Feb 18, 2026 | 118.50 | 122.00 | 118.50 | 120.30 | 118.01 | 1.10% | 125,055 |
| Feb 17, 2026 | 119.45 | 121.00 | 117.50 | 118.99 | 116.73 | 0.92% | 271,479 |
| Feb 16, 2026 | 121.26 | 123.00 | 117.15 | 117.91 | 115.67 | -3.29% | 300,103 |