Service Industries Limited (PSX:SRVI)
Pakistan · Delayed Price · Currency is PKR 1,220.61
-14.64 (-1.19%)
At close: Aug 29, 2025
Service Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2025 | 1,374.00 | 1,380.00 | 1,321.34 | 1,368.43 | 1,368.43 | 2.25% | 4,777 |
| Jul 16, 2025 | 1,338.10 | 1,350.00 | 1,325.20 | 1,338.33 | 1,338.33 | -0.50% | 1,229 |
| Jul 15, 2025 | 1,350.00 | 1,360.00 | 1,340.00 | 1,345.09 | 1,345.09 | -0.30% | 3,009 |
| Jul 14, 2025 | 1,321.00 | 1,360.00 | 1,321.00 | 1,349.08 | 1,349.08 | -0.24% | 4,463 |
| Jul 11, 2025 | 1,349.98 | 1,395.00 | 1,300.00 | 1,352.29 | 1,352.29 | 3.69% | 24,634 |
| Jul 10, 2025 | 1,259.99 | 1,324.00 | 1,259.99 | 1,304.11 | 1,304.11 | 6.88% | 18,541 |
| Jul 9, 2025 | 1,248.97 | 1,269.00 | 1,220.00 | 1,220.17 | 1,220.17 | -0.20% | 4,475 |
| Jul 8, 2025 | 1,259.99 | 1,259.99 | 1,220.00 | 1,222.62 | 1,222.62 | -0.04% | 4,101 |
| Jul 7, 2025 | 1,240.00 | 1,258.85 | 1,220.00 | 1,223.11 | 1,223.11 | -1.96% | 11,650 |
| Jul 4, 2025 | 1,200.00 | 1,250.50 | 1,200.00 | 1,247.53 | 1,247.53 | 3.75% | 11,857 |
| Jul 3, 2025 | 1,209.00 | 1,220.00 | 1,153.01 | 1,202.39 | 1,202.39 | 1.02% | 4,250 |
| Jul 2, 2025 | 1,153.00 | 1,209.00 | 1,153.00 | 1,190.29 | 1,190.29 | -1.39% | 1,536 |
| Jul 1, 2025 | 1,215.00 | 1,245.00 | 1,201.00 | 1,207.08 | 1,207.08 | -2.48% | 5,927 |
| Jun 30, 2025 | 1,129.84 | 1,242.85 | 1,120.00 | 1,237.80 | 1,237.80 | 9.55% | 44,853 |
| Jun 27, 2025 | 1,072.00 | 1,135.00 | 1,060.00 | 1,129.86 | 1,129.86 | 5.94% | 28,426 |
| Jun 26, 2025 | 1,066.00 | 1,070.00 | 1,055.00 | 1,066.55 | 1,066.55 | -0.13% | 6,412 |
| Jun 25, 2025 | 1,056.01 | 1,097.00 | 1,055.00 | 1,067.92 | 1,067.92 | -1.77% | 77,482 |
| Jun 24, 2025 | 1,079.99 | 1,094.00 | 1,011.00 | 1,087.19 | 1,087.19 | 9.29% | 95,676 |
| Jun 23, 2025 | 1,032.00 | 1,047.00 | 986.00 | 994.80 | 994.80 | -4.93% | 16,282 |
| Jun 20, 2025 | 1,065.00 | 1,175.00 | 1,030.51 | 1,046.43 | 1,046.43 | -2.23% | 764 |