Service Industries Limited (PSX:SRVI)
Pakistan · Delayed Price · Currency is PKR 1,712.38
-34.68 (-1.99%)
At close: Feb 27, 2026
Service Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1,798.00 | 1,798.00 | 1,711.00 | 1,712.38 | 1,712.38 | -1.99% | 529 |
| Feb 26, 2026 | 1,720.00 | 1,790.00 | 1,661.11 | 1,747.06 | 1,747.06 | 1.33% | 4,129 |
| Feb 25, 2026 | 1,770.00 | 1,799.00 | 1,699.00 | 1,724.10 | 1,724.10 | -2.78% | 1,858 |
| Feb 24, 2026 | 1,755.00 | 1,797.00 | 1,700.00 | 1,773.40 | 1,773.40 | 1.08% | 2,066 |
| Feb 23, 2026 | 1,799.96 | 1,800.00 | 1,742.50 | 1,754.40 | 1,754.40 | -2.53% | 2,787 |
| Feb 20, 2026 | 1,771.00 | 1,800.00 | 1,771.00 | 1,799.96 | 1,799.96 | -1.05% | 1,105 |
| Feb 19, 2026 | 1,849.00 | 1,849.00 | 1,800.00 | 1,819.02 | 1,819.02 | -2.75% | 6,568 |
| Feb 18, 2026 | 1,750.00 | 1,900.00 | 1,750.00 | 1,870.49 | 1,870.49 | 2.33% | 1,505 |
| Feb 17, 2026 | 1,860.01 | 1,870.00 | 1,800.00 | 1,827.85 | 1,827.85 | -1.20% | 5,820 |
| Feb 16, 2026 | 1,850.00 | 1,895.00 | 1,827.00 | 1,850.01 | 1,850.01 | 1.38% | 74,685 |
| Feb 13, 2026 | 1,820.00 | 1,840.00 | 1,817.00 | 1,824.90 | 1,824.90 | -0.28% | 4,938 |
| Feb 12, 2026 | 1,821.00 | 1,840.00 | 1,810.00 | 1,830.00 | 1,830.00 | -0.94% | 2,861 |
| Feb 11, 2026 | 1,785.00 | 1,850.00 | 1,785.00 | 1,847.39 | 1,847.39 | 3.04% | 70,147 |
| Feb 10, 2026 | 1,800.00 | 1,825.00 | 1,775.00 | 1,792.95 | 1,792.95 | -0.38% | 2,744 |
| Feb 9, 2026 | 1,802.00 | 1,842.00 | 1,795.00 | 1,799.74 | 1,799.74 | -1.42% | 3,526 |
| Feb 6, 2026 | 1,875.00 | 1,875.00 | 1,800.00 | 1,825.62 | 1,825.62 | -2.68% | 3,251 |
| Feb 4, 2026 | 1,812.99 | 1,902.50 | 1,812.99 | 1,875.90 | 1,875.90 | 3.60% | 31,685 |
| Feb 3, 2026 | 1,751.00 | 1,820.00 | 1,750.56 | 1,810.78 | 1,810.78 | 3.41% | 4,036 |
| Feb 2, 2026 | 1,741.00 | 1,753.00 | 1,741.00 | 1,751.00 | 1,751.00 | 0.60% | 3,024 |
| Jan 30, 2026 | 1,794.00 | 1,794.00 | 1,740.00 | 1,740.54 | 1,740.54 | 0.37% | 2,910 |
| Jan 29, 2026 | 1,829.89 | 1,829.89 | 1,731.00 | 1,734.08 | 1,734.08 | -3.12% | 6,066 |
| Jan 28, 2026 | 1,786.00 | 1,797.98 | 1,750.00 | 1,790.00 | 1,790.00 | 0.24% | 1,743 |
| Jan 27, 2026 | 1,827.00 | 1,845.00 | 1,780.00 | 1,785.79 | 1,785.79 | -1.24% | 718 |
| Jan 26, 2026 | 1,780.02 | 1,875.00 | 1,780.00 | 1,808.30 | 1,808.30 | -1.24% | 4,879 |
| Jan 23, 2026 | 1,752.00 | 1,884.00 | 1,752.00 | 1,831.07 | 1,831.07 | 2.07% | 15,030 |
| Jan 22, 2026 | 1,751.00 | 1,805.00 | 1,751.00 | 1,793.90 | 1,793.90 | 1.30% | 5,340 |
| Jan 21, 2026 | 1,865.00 | 1,865.00 | 1,736.00 | 1,770.90 | 1,770.90 | -2.41% | 17,074 |
| Jan 20, 2026 | 1,855.00 | 1,910.00 | 1,802.00 | 1,814.62 | 1,814.62 | -1.94% | 5,368 |
| Jan 19, 2026 | 1,725.00 | 1,860.00 | 1,700.90 | 1,850.57 | 1,850.57 | 8.40% | 38,334 |
| Jan 16, 2026 | 1,625.05 | 1,740.00 | 1,625.05 | 1,707.11 | 1,707.11 | 1.97% | 9,847 |
| Jan 15, 2026 | 1,680.00 | 1,685.00 | 1,670.00 | 1,674.06 | 1,674.06 | 0.69% | 1,693 |
| Jan 14, 2026 | 1,672.05 | 1,672.05 | 1,655.00 | 1,662.66 | 1,662.66 | -0.60% | 1,616 |
| Jan 13, 2026 | 1,695.00 | 1,695.00 | 1,655.06 | 1,672.71 | 1,672.71 | -0.37% | 1,137 |
| Jan 12, 2026 | 1,622.00 | 1,724.95 | 1,622.00 | 1,678.88 | 1,678.88 | -0.42% | 2,557 |
| Jan 9, 2026 | 1,679.79 | 1,700.00 | 1,670.00 | 1,686.00 | 1,686.00 | 0.37% | 3,433 |
| Jan 8, 2026 | 1,710.00 | 1,710.00 | 1,667.00 | 1,679.78 | 1,679.78 | -0.08% | 3,163 |
| Jan 7, 2026 | 1,630.00 | 1,699.61 | 1,600.01 | 1,681.13 | 1,681.13 | 4.25% | 7,173 |
| Jan 6, 2026 | 1,585.00 | 1,665.00 | 1,556.11 | 1,612.59 | 1,612.59 | 2.60% | 8,980 |
| Jan 5, 2026 | 1,565.00 | 1,575.00 | 1,552.15 | 1,571.79 | 1,571.79 | 0.12% | 3,024 |
| Jan 2, 2026 | 1,548.05 | 1,570.00 | 1,548.05 | 1,569.93 | 1,569.93 | 1.45% | 3,630 |
| Jan 1, 2026 | 1,570.00 | 1,570.00 | 1,540.00 | 1,547.47 | 1,547.47 | -1.75% | 4,469 |
| Dec 31, 2025 | 1,565.00 | 1,581.00 | 1,554.00 | 1,575.00 | 1,575.00 | 0.59% | 4,705 |
| Dec 30, 2025 | 1,585.00 | 1,585.00 | 1,549.00 | 1,565.80 | 1,565.80 | -0.56% | 4,260 |
| Dec 29, 2025 | 1,575.00 | 1,580.00 | 1,545.00 | 1,574.63 | 1,574.63 | 0.70% | 2,024 |
| Dec 26, 2025 | 1,563.90 | 1,564.50 | 1,553.00 | 1,563.71 | 1,563.71 | -0.01% | 3,672 |
| Dec 24, 2025 | 1,521.00 | 1,570.00 | 1,521.00 | 1,563.91 | 1,563.91 | 0.90% | 1,383 |
| Dec 23, 2025 | 1,589.90 | 1,589.90 | 1,540.04 | 1,550.02 | 1,550.02 | -1.30% | 2,298 |
| Dec 22, 2025 | 1,530.00 | 1,585.00 | 1,520.02 | 1,570.38 | 1,570.38 | 2.05% | 2,390 |
| Dec 19, 2025 | 1,499.00 | 1,543.00 | 1,499.00 | 1,538.87 | 1,538.87 | 2.82% | 1,846 |
| Dec 18, 2025 | 1,572.95 | 1,574.00 | 1,460.00 | 1,496.62 | 1,496.62 | -3.56% | 45,281 |