Service Industries Limited (PSX:SRVI)
Pakistan · Delayed Price · Currency is PKR 1,740.54
+6.46 (0.37%)
At close: Jan 30, 2026
Service Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 1,601.10 | 1,601.10 | 1,550.00 | 1,551.94 | 1,551.94 | -3.01% | 18,882 |
| Dec 16, 2025 | 1,618.00 | 1,625.00 | 1,600.00 | 1,600.03 | 1,600.03 | -1.14% | 1,829 |
| Dec 15, 2025 | 1,535.00 | 1,650.00 | 1,535.00 | 1,618.42 | 1,618.42 | 4.36% | 4,425 |
| Dec 12, 2025 | 1,600.00 | 1,625.00 | 1,535.00 | 1,550.81 | 1,550.81 | -3.57% | 22,430 |
| Dec 11, 2025 | 1,650.00 | 1,650.00 | 1,600.00 | 1,608.24 | 1,608.24 | -2.19% | 10,293 |
| Dec 10, 2025 | 1,780.00 | 1,780.00 | 1,612.01 | 1,644.17 | 1,644.17 | -8.15% | 24,304 |
| Dec 9, 2025 | 1,800.01 | 1,845.00 | 1,787.00 | 1,790.06 | 1,790.06 | -0.55% | 1,967 |
| Dec 8, 2025 | 1,780.33 | 1,800.00 | 1,760.00 | 1,800.00 | 1,800.00 | 1.10% | 3,861 |
| Dec 5, 2025 | 1,835.00 | 1,909.38 | 1,700.01 | 1,780.33 | 1,780.33 | 2.57% | 80,213 |
| Dec 4, 2025 | 1,580.00 | 1,735.80 | 1,580.00 | 1,735.80 | 1,735.80 | 10.00% | 73,529 |
| Dec 3, 2025 | 1,570.01 | 1,599.00 | 1,570.00 | 1,578.00 | 1,578.00 | -1.38% | 1,046 |
| Dec 2, 2025 | 1,610.20 | 1,610.20 | 1,570.00 | 1,600.00 | 1,600.00 | -0.62% | 2,050 |
| Dec 1, 2025 | 1,520.00 | 1,629.10 | 1,520.00 | 1,610.03 | 1,610.03 | 2.54% | 20,047 |
| 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 |