Service Industries Limited (PSX:SRVI)
Pakistan · Delayed Price · Currency is PKR 1,354.16
-14.72 (-1.08%)
At close: Sep 26, 2025
Service Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,430.00 | 1,430.00 | 1,350.03 | 1,354.16 | 1,354.16 | -1.08% | 2,228 |
| Sep 25, 2025 | 1,380.00 | 1,380.00 | 1,354.00 | 1,368.88 | 1,368.88 | -0.06% | 1,470 |
| Sep 24, 2025 | 1,335.28 | 1,420.00 | 1,326.00 | 1,369.76 | 1,369.76 | 2.58% | 8,172 |
| Sep 23, 2025 | 1,345.00 | 1,360.00 | 1,325.10 | 1,335.28 | 1,335.28 | -1.02% | 3,931 |
| Sep 22, 2025 | 1,364.00 | 1,365.00 | 1,345.00 | 1,348.98 | 1,348.98 | -1.20% | 2,656 |
| Sep 19, 2025 | 1,375.00 | 1,380.00 | 1,362.00 | 1,365.37 | 1,365.37 | -0.17% | 467 |
| Sep 18, 2025 | 1,377.00 | 1,390.00 | 1,350.04 | 1,367.67 | 1,367.67 | -0.53% | 1,953 |
| Sep 17, 2025 | 1,389.99 | 1,395.00 | 1,375.00 | 1,375.00 | 1,375.00 | 0.17% | 1,121 |
| Sep 16, 2025 | 1,365.10 | 1,389.99 | 1,365.10 | 1,372.62 | 1,372.62 | 0.64% | 557 |
| Sep 15, 2025 | 1,399.98 | 1,399.98 | 1,360.00 | 1,363.93 | 1,363.93 | -1.32% | 1,011 |
| Sep 12, 2025 | 1,390.00 | 1,400.00 | 1,361.00 | 1,382.20 | 1,382.20 | -1.27% | 632 |
| Sep 11, 2025 | 1,415.00 | 1,439.50 | 1,390.00 | 1,400.00 | 1,400.00 | 0.43% | 12,449 |
| Sep 10, 2025 | 1,392.00 | 1,398.00 | 1,352.00 | 1,394.03 | 1,394.03 | -0.43% | 51,469 |
| Sep 9, 2025 | 1,410.00 | 1,410.00 | 1,391.07 | 1,400.00 | 1,400.00 | -0.71% | 14,995 |
| Sep 8, 2025 | 1,350.05 | 1,450.00 | 1,350.05 | 1,410.00 | 1,410.00 | 4.09% | 20,094 |
| Sep 5, 2025 | 1,322.00 | 1,370.00 | 1,320.00 | 1,354.64 | 1,354.64 | 2.32% | 7,070 |
| Sep 4, 2025 | 1,326.00 | 1,338.00 | 1,315.00 | 1,323.98 | 1,323.98 | -0.40% | 411 |
| Sep 3, 2025 | 1,282.51 | 1,388.00 | 1,282.51 | 1,329.34 | 1,329.34 | 3.68% | 6,474 |
| Sep 2, 2025 | 1,250.00 | 1,289.98 | 1,249.00 | 1,282.14 | 1,282.14 | 3.02% | 14,257 |
| Sep 1, 2025 | 1,220.00 | 1,260.00 | 1,211.00 | 1,244.60 | 1,244.60 | 1.97% | 16,544 |
| Aug 29, 2025 | 1,240.00 | 1,240.00 | 1,215.00 | 1,220.61 | 1,220.61 | -1.19% | 5,726 |
| Aug 28, 2025 | 1,262.99 | 1,262.99 | 1,233.01 | 1,235.25 | 1,235.25 | -0.89% | 125,978 |
| Aug 27, 2025 | 1,333.00 | 1,340.00 | 1,240.00 | 1,246.35 | 1,246.35 | -6.42% | 18,287 |
| Aug 26, 2025 | 1,320.00 | 1,451.23 | 1,318.50 | 1,331.87 | 1,331.87 | 0.95% | 453,958 |
| Aug 25, 2025 | 1,330.00 | 1,338.00 | 1,319.00 | 1,319.30 | 1,319.30 | 0.24% | 9,938 |
| Aug 22, 2025 | 1,322.00 | 1,350.00 | 1,314.99 | 1,316.17 | 1,316.17 | 1.20% | 15,241 |
| Aug 21, 2025 | 1,270.50 | 1,320.00 | 1,270.00 | 1,300.55 | 1,300.55 | 4.39% | 11,089 |
| Aug 20, 2025 | 1,200.00 | 1,254.99 | 1,200.00 | 1,245.80 | 1,245.80 | 2.24% | 3,362 |
| Aug 19, 2025 | 1,170.00 | 1,226.00 | 1,170.00 | 1,218.51 | 1,218.51 | 4.12% | 8,976 |
| Aug 18, 2025 | 1,151.35 | 1,175.00 | 1,151.35 | 1,170.26 | 1,170.26 | 0.02% | 1,454 |
| Aug 15, 2025 | 1,175.00 | 1,175.00 | 1,152.01 | 1,170.00 | 1,170.00 | 0.43% | 283 |
| Aug 13, 2025 | 1,168.90 | 1,168.90 | 1,150.00 | 1,164.94 | 1,164.94 | -0.34% | 349 |
| Aug 12, 2025 | 1,140.00 | 1,180.50 | 1,140.00 | 1,168.89 | 1,168.89 | 2.47% | 1,402 |
| Aug 11, 2025 | 1,150.00 | 1,152.00 | 1,140.00 | 1,140.66 | 1,140.66 | -0.81% | 658 |
| Aug 8, 2025 | 1,140.00 | 1,150.00 | 1,130.00 | 1,149.94 | 1,149.94 | -0.01% | 896 |
| Aug 7, 2025 | 1,150.00 | 1,150.00 | 1,135.00 | 1,150.00 | 1,150.00 | 0.33% | 1,588 |
| Aug 6, 2025 | 1,140.33 | 1,170.00 | 1,134.00 | 1,146.25 | 1,146.25 | -0.61% | 1,909 |
| Aug 5, 2025 | 1,148.01 | 1,176.00 | 1,145.00 | 1,153.30 | 1,153.30 | 0.06% | 5,497 |
| Aug 4, 2025 | 1,149.00 | 1,205.00 | 1,130.00 | 1,152.56 | 1,152.56 | -0.63% | 1,579 |
| Aug 1, 2025 | 1,222.00 | 1,273.00 | 1,150.00 | 1,159.92 | 1,159.92 | -5.64% | 9,467 |
| Jul 31, 2025 | 1,225.03 | 1,239.97 | 1,225.02 | 1,229.26 | 1,229.26 | -0.79% | 130 |
| Jul 30, 2025 | 1,250.00 | 1,250.00 | 1,239.00 | 1,239.00 | 1,239.00 | 0.32% | 1,550 |
| Jul 29, 2025 | 1,250.00 | 1,250.00 | 1,230.00 | 1,235.00 | 1,235.00 | -1.20% | 226 |
| Jul 28, 2025 | 1,274.72 | 1,274.72 | 1,225.35 | 1,250.00 | 1,250.00 | 2.59% | 126 |
| Jul 25, 2025 | 1,250.60 | 1,250.60 | 1,211.02 | 1,218.47 | 1,218.47 | -2.51% | 743 |
| Jul 24, 2025 | 1,243.80 | 1,280.00 | 1,243.80 | 1,249.88 | 1,249.88 | 0.49% | 22,073 |
| Jul 23, 2025 | 1,250.01 | 1,256.01 | 1,241.00 | 1,243.80 | 1,243.80 | -2.45% | 1,227 |
| Jul 22, 2025 | 1,270.01 | 1,280.00 | 1,255.00 | 1,275.00 | 1,275.00 | -0.18% | 1,712 |
| Jul 21, 2025 | 1,310.00 | 1,310.00 | 1,270.01 | 1,277.36 | 1,277.36 | -0.80% | 1,900 |
| Jul 18, 2025 | 1,374.99 | 1,375.00 | 1,255.55 | 1,287.66 | 1,287.66 | -5.90% | 16,760 |