Service Industries Limited (PSX:SRVI)
Pakistan · Delayed Price · Currency is PKR 1,654.68
-3.33 (-0.20%)
At close: May 4, 2026
Service Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 1,687.96 | 1,699.00 | 1,615.00 | 1,658.01 | 1,658.01 | -1.77% | 10,973 |
| Apr 29, 2026 | 1,675.45 | 1,688.00 | 1,655.01 | 1,687.96 | 1,687.96 | 0.75% | 659 |
| Apr 28, 2026 | 1,671.00 | 1,710.00 | 1,630.00 | 1,675.45 | 1,675.45 | 0.25% | 20,116 |
| Apr 27, 2026 | 1,651.00 | 1,700.00 | 1,621.00 | 1,671.20 | 1,671.20 | -0.15% | 1,489 |
| Apr 24, 2026 | 1,630.00 | 1,689.99 | 1,600.00 | 1,673.78 | 1,673.78 | 0.10% | 577 |
| Apr 23, 2026 | 1,665.01 | 1,690.00 | 1,635.02 | 1,672.10 | 1,672.10 | -0.17% | 593 |
| Apr 22, 2026 | 1,652.00 | 1,690.00 | 1,650.00 | 1,675.00 | 1,675.00 | -0.70% | 1,243 |
| Apr 21, 2026 | 1,625.04 | 1,695.00 | 1,625.04 | 1,686.85 | 1,669.35 | 0.36% | 2,437 |
| Apr 20, 2026 | 1,645.25 | 1,695.00 | 1,635.00 | 1,680.87 | 1,663.43 | 0.13% | 3,741 |
| Apr 17, 2026 | 1,660.00 | 1,690.00 | 1,601.00 | 1,678.70 | 1,661.28 | 2.08% | 16,361 |
| Apr 16, 2026 | 1,749.95 | 1,750.00 | 1,600.00 | 1,644.45 | 1,627.39 | -1.40% | 5,326 |
| Apr 15, 2026 | 1,577.00 | 1,719.00 | 1,577.00 | 1,667.77 | 1,650.47 | 6.07% | 5,544 |
| Apr 14, 2026 | 1,470.00 | 1,575.02 | 1,470.00 | 1,572.29 | 1,555.98 | 9.81% | 15,919 |
| Apr 13, 2026 | 1,412.00 | 1,475.00 | 1,412.00 | 1,431.84 | 1,416.99 | 1.46% | 35,282 |
| Apr 10, 2026 | 1,530.06 | 1,535.00 | 1,400.00 | 1,411.26 | 1,396.62 | -7.15% | 14,371 |
| Apr 9, 2026 | 1,470.00 | 1,520.00 | 1,425.00 | 1,520.00 | 1,504.23 | -0.07% | 2,126 |
| Apr 8, 2026 | 1,411.11 | 1,521.80 | 1,411.11 | 1,521.01 | 1,505.23 | 9.94% | 204,083 |
| Apr 7, 2026 | 1,341.00 | 1,388.00 | 1,330.00 | 1,383.45 | 1,369.10 | 2.12% | 9,989 |
| Apr 6, 2026 | 1,331.01 | 1,365.00 | 1,331.01 | 1,354.73 | 1,340.68 | 0.91% | 4,402 |
| Apr 3, 2026 | 1,360.00 | 1,393.00 | 1,295.00 | 1,342.45 | 1,328.52 | -3.83% | 6,697 |
| Apr 2, 2026 | 1,397.84 | 1,449.84 | 1,301.20 | 1,395.88 | 1,381.40 | -0.14% | 466 |
| Apr 1, 2026 | 1,410.00 | 1,469.95 | 1,395.00 | 1,397.84 | 1,383.34 | -0.15% | 3,746 |
| Mar 31, 2026 | 1,410.00 | 1,410.00 | 1,372.00 | 1,400.00 | 1,385.48 | 0.07% | 260 |
| Mar 30, 2026 | 1,400.00 | 1,410.00 | 1,380.00 | 1,398.98 | 1,384.47 | -1.48% | 270 |
| Mar 27, 2026 | 1,395.60 | 1,420.00 | 1,380.01 | 1,420.00 | 1,405.27 | 1.75% | 564 |
| Mar 26, 2026 | 1,475.00 | 1,500.00 | 1,390.00 | 1,395.58 | 1,381.10 | -5.11% | 4,214 |
| Mar 25, 2026 | 1,499.90 | 1,500.00 | 1,460.00 | 1,470.74 | 1,455.48 | -1.95% | 5,924 |
| Mar 24, 2026 | 1,511.08 | 1,569.90 | 1,470.00 | 1,500.00 | 1,484.44 | 1.79% | 11,472 |
| Mar 19, 2026 | 1,497.01 | 1,497.01 | 1,450.01 | 1,473.62 | 1,458.33 | -2.00% | 1,380 |
| Mar 18, 2026 | 1,500.00 | 1,549.88 | 1,480.05 | 1,503.71 | 1,488.11 | 0.17% | 252 |
| Mar 17, 2026 | 1,510.00 | 1,549.89 | 1,500.00 | 1,501.12 | 1,485.55 | -0.30% | 196 |
| Mar 16, 2026 | 1,568.00 | 1,568.00 | 1,451.00 | 1,505.62 | 1,490.00 | -4.71% | 156 |
| Mar 13, 2026 | 1,599.00 | 1,599.00 | 1,570.00 | 1,580.00 | 1,563.61 | 0.32% | 53 |
| Mar 12, 2026 | 1,452.00 | 1,635.00 | 1,452.00 | 1,574.99 | 1,558.65 | 5.72% | 1,309 |
| Mar 11, 2026 | 1,499.99 | 1,501.02 | 1,436.15 | 1,489.71 | 1,474.26 | -3.26% | 2,224 |
| Mar 10, 2026 | 1,532.00 | 1,539.99 | 1,499.90 | 1,539.99 | 1,524.01 | 10.00% | 3,504 |
| Mar 9, 2026 | 1,535.00 | 1,535.00 | 1,385.09 | 1,399.99 | 1,385.47 | -9.03% | 8,927 |
| Mar 6, 2026 | 1,559.88 | 1,559.88 | 1,532.00 | 1,538.99 | 1,523.02 | 2.16% | 163 |
| Mar 5, 2026 | 1,574.95 | 1,574.95 | 1,485.00 | 1,506.50 | 1,490.87 | -0.89% | 7,708 |
| Mar 4, 2026 | 1,574.00 | 1,595.00 | 1,510.00 | 1,520.08 | 1,504.31 | 2.00% | 2,597 |
| Mar 3, 2026 | 1,542.00 | 1,593.90 | 1,387.51 | 1,490.32 | 1,474.86 | -3.30% | 9,508 |
| Mar 2, 2026 | 1,600.00 | 1,700.00 | 1,541.14 | 1,541.14 | 1,525.15 | -10.00% | 4,004 |
| Feb 27, 2026 | 1,798.00 | 1,798.00 | 1,711.00 | 1,712.38 | 1,694.62 | -1.99% | 529 |
| Feb 26, 2026 | 1,720.00 | 1,790.00 | 1,661.11 | 1,747.06 | 1,728.94 | 1.33% | 4,129 |
| Feb 25, 2026 | 1,770.00 | 1,799.00 | 1,699.00 | 1,724.10 | 1,706.21 | -2.78% | 1,858 |
| Feb 24, 2026 | 1,755.00 | 1,797.00 | 1,700.00 | 1,773.40 | 1,755.00 | 1.08% | 2,066 |
| Feb 23, 2026 | 1,799.96 | 1,800.00 | 1,742.50 | 1,754.40 | 1,736.20 | -2.53% | 2,787 |
| Feb 20, 2026 | 1,771.00 | 1,800.00 | 1,771.00 | 1,799.96 | 1,781.29 | -1.05% | 1,105 |
| Feb 19, 2026 | 1,849.00 | 1,849.00 | 1,800.00 | 1,819.02 | 1,800.15 | -2.75% | 6,568 |
| Feb 18, 2026 | 1,750.00 | 1,900.00 | 1,750.00 | 1,870.49 | 1,851.08 | 2.33% | 1,505 |