Service Industries Limited (PSX:SRVI)
Pakistan · Delayed Price · Currency is PKR 189.41
-0.23 (-0.12%)
At close: Sep 7, 2026
Service Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 190.01 | 192.00 | 187.51 | 189.41 | 189.41 | -0.12% | 83,901 |
| Sep 4, 2026 | 186.00 | 191.00 | 185.00 | 189.64 | 189.64 | 2.09% | 133,856 |
| Sep 3, 2026 | 191.00 | 200.00 | 185.00 | 185.75 | 185.75 | -2.23% | 162,444 |
| Sep 2, 2026 | 195.00 | 196.00 | 189.00 | 189.98 | 189.98 | -3.11% | 143,626 |
| Sep 1, 2026 | 199.98 | 200.98 | 193.00 | 196.08 | 196.08 | -1.73% | 47,206 |
| Aug 31, 2026 | 201.00 | 201.90 | 197.00 | 199.53 | 199.53 | -0.24% | 93,721 |
| Aug 28, 2026 | 208.49 | 210.00 | 199.00 | 200.02 | 200.02 | -4.23% | 263,978 |
| Aug 27, 2026 | 204.00 | 224.00 | 204.00 | 208.85 | 208.85 | -0.08% | 679,704 |
| Aug 25, 2026 | 215.51 | 217.00 | 202.56 | 209.01 | 209.01 | -2.87% | 381,544 |
| Aug 24, 2026 | 224.95 | 224.95 | 212.26 | 215.19 | 215.19 | -4.33% | 359,000 |
| Aug 21, 2026 | 222.20 | 229.00 | 219.00 | 224.93 | 224.93 | 2.56% | 727,890 |
| Aug 20, 2026 | 224.90 | 224.90 | 218.15 | 219.31 | 219.31 | -1.25% | 76,730 |
| Aug 19, 2026 | 221.20 | 227.00 | 221.20 | 222.09 | 222.09 | -0.31% | 144,680 |
| Aug 18, 2026 | 223.00 | 227.49 | 218.90 | 222.79 | 222.79 | -1.07% | 519,810 |
| Aug 17, 2026 | 223.00 | 228.60 | 220.00 | 225.20 | 225.20 | 3.47% | 917,360 |
| Aug 13, 2026 | 209.80 | 222.00 | 209.79 | 217.65 | 217.65 | 3.90% | 347,590 |
| Aug 12, 2026 | 211.40 | 211.40 | 208.60 | 209.47 | 209.47 | -0.08% | 13,900 |
| Aug 11, 2026 | 212.00 | 212.00 | 209.00 | 209.65 | 209.65 | -0.78% | 37,370 |
| Aug 10, 2026 | 211.70 | 212.90 | 207.80 | 211.30 | 211.30 | 1.36% | 81,630 |
| Aug 7, 2026 | 209.70 | 210.00 | 207.50 | 208.47 | 208.47 | -0.16% | 42,270 |
| Aug 6, 2026 | 208.20 | 209.80 | 207.00 | 208.80 | 208.80 | - | 83,710 |
| Aug 5, 2026 | 210.50 | 210.50 | 207.51 | 208.80 | 208.80 | 0.02% | 153,000 |
| Aug 4, 2026 | 207.38 | 209.20 | 205.50 | 208.76 | 208.76 | 0.67% | 85,220 |
| Aug 3, 2026 | 205.67 | 208.60 | 205.11 | 207.38 | 207.38 | 0.83% | 328,340 |
| Jul 31, 2026 | 206.10 | 209.79 | 204.50 | 205.67 | 205.67 | 0.46% | 41,810 |
| Jul 30, 2026 | 206.46 | 207.00 | 204.00 | 204.74 | 204.74 | -0.83% | 102,920 |
| Jul 29, 2026 | 208.98 | 208.98 | 205.00 | 206.46 | 206.46 | -0.83% | 9,080 |
| Jul 28, 2026 | 208.20 | 209.00 | 205.50 | 208.18 | 208.18 | 0.36% | 72,260 |
| Jul 27, 2026 | 206.50 | 207.90 | 205.00 | 207.43 | 207.43 | 1.37% | 26,440 |
| Jul 24, 2026 | 205.11 | 207.00 | 204.00 | 204.62 | 204.62 | -0.80% | 20,120 |
| Jul 23, 2026 | 207.53 | 208.00 | 204.00 | 206.28 | 206.28 | -0.61% | 55,390 |
| Jul 22, 2026 | 203.90 | 209.00 | 203.00 | 207.53 | 207.53 | 1.67% | 429,060 |
| Jul 21, 2026 | 203.00 | 205.35 | 200.10 | 204.13 | 204.13 | 0.55% | 206,300 |
| Jul 20, 2026 | 203.80 | 203.80 | 201.11 | 203.01 | 203.01 | -1.23% | 7,250 |
| Jul 17, 2026 | 207.46 | 207.46 | 202.00 | 205.53 | 205.53 | -0.93% | 23,600 |
| Jul 16, 2026 | 206.50 | 209.00 | 204.42 | 207.46 | 207.46 | 0.82% | 39,910 |
| Jul 15, 2026 | 208.20 | 211.90 | 202.00 | 205.78 | 205.78 | 0.18% | 66,550 |
| Jul 14, 2026 | 207.50 | 212.90 | 201.01 | 205.41 | 205.41 | -2.28% | 257,250 |
| Jul 13, 2026 | 214.00 | 214.00 | 209.80 | 210.20 | 210.20 | -1.32% | 55,760 |
| Jul 10, 2026 | 215.70 | 216.05 | 211.00 | 213.01 | 213.01 | -1.18% | 184,940 |
| Jul 9, 2026 | 214.40 | 219.80 | 212.00 | 215.55 | 215.55 | -0.02% | 203,600 |
| Jul 8, 2026 | 218.50 | 220.00 | 214.42 | 215.60 | 215.60 | -2.21% | 190,160 |
| Jul 7, 2026 | 224.50 | 224.50 | 219.00 | 220.47 | 220.47 | -0.99% | 244,800 |
| Jul 6, 2026 | 222.50 | 224.00 | 220.00 | 222.66 | 222.66 | 0.23% | 204,460 |
| Jul 3, 2026 | 230.10 | 230.10 | 219.00 | 222.16 | 222.16 | -2.88% | 581,990 |
| Jul 2, 2026 | 234.95 | 234.95 | 228.50 | 228.75 | 228.75 | -2.42% | 122,970 |
| Jul 1, 2026 | 232.10 | 234.90 | 221.01 | 234.42 | 234.42 | 0.14% | 186,600 |
| Jun 30, 2026 | 235.20 | 235.20 | 231.00 | 234.08 | 234.08 | -0.06% | 197,760 |
| Jun 29, 2026 | 239.00 | 246.40 | 232.50 | 234.21 | 234.21 | -0.64% | 1,163,760 |
| Jun 24, 2026 | 221.50 | 239.80 | 221.50 | 235.72 | 235.72 | 5.68% | 2,582,640 |