Service Industries Limited (PSX:SRVI)
Pakistan · Delayed Price · Currency is PKR 1,570.21
+120.13 (8.28%)
At close: Nov 28, 2025
Service Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1,415.05 | 1,595.09 | 1,415.05 | 1,570.21 | 1,570.21 | 8.28% | 103,172 |
| Nov 27, 2025 | 1,399.98 | 1,460.00 | 1,399.98 | 1,450.08 | 1,450.08 | 2.61% | 15,575 |
| Nov 26, 2025 | 1,424.93 | 1,430.00 | 1,400.00 | 1,413.21 | 1,413.21 | 0.96% | 8,811 |
| Nov 25, 2025 | 1,375.00 | 1,405.00 | 1,375.00 | 1,399.75 | 1,399.75 | 2.13% | 4,100 |
| Nov 24, 2025 | 1,375.10 | 1,375.10 | 1,300.00 | 1,370.59 | 1,370.59 | -0.32% | 1,206 |
| Nov 21, 2025 | 1,375.00 | 1,399.50 | 1,375.00 | 1,375.03 | 1,375.03 | -2.61% | 204 |
| Nov 20, 2025 | 1,428.00 | 1,429.80 | 1,411.00 | 1,411.89 | 1,411.89 | -1.30% | 303 |
| Nov 19, 2025 | 1,437.90 | 1,450.00 | 1,355.00 | 1,430.44 | 1,430.44 | 2.58% | 10,308 |
| Nov 18, 2025 | 1,389.99 | 1,460.00 | 1,388.99 | 1,394.47 | 1,394.47 | 0.56% | 19,188 |
| Nov 17, 2025 | 1,359.99 | 1,400.00 | 1,359.99 | 1,386.76 | 1,386.76 | 2.11% | 3,548 |
| Nov 14, 2025 | 1,308.66 | 1,386.90 | 1,308.66 | 1,358.05 | 1,358.05 | 3.77% | 1,871 |
| Nov 13, 2025 | 1,299.98 | 1,332.00 | 1,299.98 | 1,308.66 | 1,308.66 | -0.14% | 46 |
| Nov 12, 2025 | 1,295.00 | 1,319.93 | 1,290.00 | 1,310.45 | 1,310.45 | 0.80% | 624 |
| Nov 11, 2025 | 1,202.00 | 1,325.00 | 1,202.00 | 1,300.00 | 1,300.00 | -1.20% | 914 |
| Nov 10, 2025 | 1,340.00 | 1,340.00 | 1,311.00 | 1,315.73 | 1,315.73 | - | 25 |
| Nov 7, 2025 | 1,365.00 | 1,365.00 | 1,312.00 | 1,315.73 | 1,315.73 | 0.67% | 480 |
| Nov 6, 2025 | 1,261.00 | 1,375.00 | 1,261.00 | 1,306.94 | 1,306.94 | -0.61% | 682 |
| Nov 5, 2025 | 1,331.02 | 1,368.00 | 1,315.00 | 1,314.97 | 1,314.97 | - | 8 |
| Nov 4, 2025 | 1,370.00 | 1,370.00 | 1,310.00 | 1,314.97 | 1,314.97 | -1.39% | 1,878 |
| Nov 3, 2025 | 1,385.00 | 1,385.00 | 1,330.00 | 1,333.55 | 1,333.55 | -1.23% | 707 |
| Oct 31, 2025 | 1,370.00 | 1,370.00 | 1,320.00 | 1,350.14 | 1,350.14 | 3.01% | 4,346 |
| Oct 30, 2025 | 1,405.01 | 1,405.01 | 1,301.16 | 1,310.70 | 1,310.70 | -6.51% | 13,623 |
| Oct 29, 2025 | 1,401.00 | 1,449.00 | 1,401.00 | 1,402.00 | 1,402.00 | -2.80% | 3,462 |
| Oct 28, 2025 | 1,401.01 | 1,498.90 | 1,400.01 | 1,442.43 | 1,442.43 | 1.69% | 32,900 |
| Oct 27, 2025 | 1,400.00 | 1,420.99 | 1,400.00 | 1,418.44 | 1,418.44 | -0.43% | 9,348 |
| Oct 24, 2025 | 1,399.00 | 1,525.00 | 1,375.00 | 1,424.51 | 1,424.51 | 1.70% | 4,700 |
| Oct 23, 2025 | 1,375.00 | 1,423.00 | 1,375.00 | 1,400.70 | 1,400.70 | 0.13% | 5,986 |
| Oct 22, 2025 | 1,375.00 | 1,407.00 | 1,375.00 | 1,398.92 | 1,398.92 | 1.52% | 8,200 |
| Oct 21, 2025 | 1,350.00 | 1,388.00 | 1,350.00 | 1,377.96 | 1,377.96 | 1.91% | 6,332 |
| Oct 20, 2025 | 1,332.00 | 1,374.99 | 1,330.00 | 1,352.13 | 1,352.13 | 2.05% | 22,307 |
| Oct 17, 2025 | 1,315.00 | 1,335.00 | 1,315.00 | 1,325.00 | 1,325.00 | -0.38% | 1,213 |
| Oct 16, 2025 | 1,326.01 | 1,339.90 | 1,325.00 | 1,330.00 | 1,330.00 | 0.07% | 3,105 |
| Oct 15, 2025 | 1,348.98 | 1,348.98 | 1,325.00 | 1,329.01 | 1,329.01 | -0.64% | 755 |
| Oct 14, 2025 | 1,335.00 | 1,348.99 | 1,315.25 | 1,337.53 | 1,337.53 | 3.22% | 609 |
| Oct 13, 2025 | 1,347.24 | 1,350.00 | 1,290.00 | 1,295.82 | 1,295.82 | -3.82% | 1,575 |
| Oct 10, 2025 | 1,320.00 | 1,360.00 | 1,320.00 | 1,347.24 | 1,347.24 | 2.35% | 2,983 |
| Oct 9, 2025 | 1,301.55 | 1,339.00 | 1,301.55 | 1,316.33 | 1,316.33 | -0.51% | 1,820 |
| Oct 8, 2025 | 1,320.00 | 1,351.00 | 1,300.00 | 1,323.10 | 1,323.10 | -1.99% | 4,590 |
| Oct 7, 2025 | 1,348.91 | 1,360.00 | 1,345.00 | 1,350.00 | 1,350.00 | 0.08% | 3,430 |
| Oct 6, 2025 | 1,350.00 | 1,355.00 | 1,335.00 | 1,348.91 | 1,348.91 | -0.50% | 6,834 |
| Oct 3, 2025 | 1,365.00 | 1,380.00 | 1,350.00 | 1,355.72 | 1,355.72 | -0.31% | 4,009 |
| Oct 2, 2025 | 1,350.00 | 1,365.50 | 1,350.00 | 1,359.95 | 1,359.95 | -0.60% | 2,339 |
| Oct 1, 2025 | 1,377.00 | 1,377.00 | 1,350.00 | 1,368.14 | 1,368.14 | -0.58% | 12,649 |
| Sep 30, 2025 | 1,384.00 | 1,398.98 | 1,370.00 | 1,376.11 | 1,376.11 | -0.51% | 1,432 |
| Sep 29, 2025 | 1,350.00 | 1,435.00 | 1,350.00 | 1,383.17 | 1,383.17 | 2.14% | 11,683 |
| 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 |