Service Industries Limited (PSX:SRVI)
Pakistan · Delayed Price · Currency is PKR 179.00
-0.30 (-0.17%)
At close: Sep 29, 2026
Service Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 180.99 | 181.50 | 176.25 | 179.30 | 179.30 | -0.46% | 31,728 |
| Sep 25, 2026 | 176.81 | 183.00 | 175.85 | 180.12 | 180.12 | 1.25% | 57,768 |
| Sep 24, 2026 | 179.02 | 180.47 | 175.00 | 177.89 | 177.89 | -1.34% | 218,872 |
| Sep 23, 2026 | 177.25 | 184.00 | 177.25 | 180.30 | 180.30 | 0.21% | 38,244 |
| Sep 22, 2026 | 178.59 | 181.25 | 177.50 | 179.93 | 179.93 | 1.74% | 32,752 |
| Sep 21, 2026 | 177.08 | 179.00 | 176.55 | 176.85 | 176.85 | -0.13% | 27,015 |
| Sep 18, 2026 | 184.90 | 184.90 | 176.00 | 177.08 | 177.08 | -1.62% | 39,413 |
| Sep 17, 2026 | 179.90 | 180.50 | 177.00 | 180.00 | 180.00 | 1.12% | 22,880 |
| Sep 16, 2026 | 181.00 | 184.99 | 176.11 | 178.01 | 178.01 | -0.92% | 61,047 |
| Sep 15, 2026 | 176.00 | 184.98 | 176.00 | 179.66 | 179.66 | 1.85% | 38,274 |
| Sep 14, 2026 | 178.00 | 180.00 | 170.65 | 176.39 | 176.39 | -2.49% | 308,557 |
| Sep 11, 2026 | 173.00 | 189.00 | 170.00 | 180.89 | 180.89 | 4.28% | 91,188 |
| Sep 10, 2026 | 179.00 | 182.00 | 168.51 | 173.46 | 173.46 | -3.75% | 158,181 |
| Sep 9, 2026 | 185.00 | 186.00 | 180.00 | 180.21 | 180.21 | -2.14% | 99,009 |
| Sep 8, 2026 | 188.00 | 190.00 | 183.00 | 184.16 | 184.16 | -2.77% | 164,689 |
| 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 |