Service Industries Limited (PSX:SRVI)
Pakistan · Delayed Price · Currency is PKR 2,013.36
+5.09 (0.25%)
At close: May 25, 2026
Service Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 2,025.00 | 2,030.00 | 2,000.00 | 2,013.36 | 2,013.36 | 0.25% | 16,347 |
| May 22, 2026 | 2,057.86 | 2,057.86 | 2,000.00 | 2,008.27 | 2,008.27 | -0.70% | 5,457 |
| May 21, 2026 | 1,946.01 | 2,075.00 | 1,946.01 | 2,022.39 | 2,022.39 | 4.27% | 123,736 |
| May 20, 2026 | 1,890.00 | 2,000.00 | 1,860.00 | 1,939.58 | 1,939.58 | 4.65% | 50,894 |
| May 19, 2026 | 1,838.00 | 1,880.00 | 1,801.00 | 1,853.37 | 1,853.37 | 2.60% | 58,581 |
| May 18, 2026 | 1,847.00 | 1,860.00 | 1,715.00 | 1,806.49 | 1,806.49 | -2.20% | 4,154 |
| May 15, 2026 | 1,855.00 | 1,865.00 | 1,813.00 | 1,847.10 | 1,847.10 | 0.36% | 45,472 |
| May 14, 2026 | 1,849.50 | 1,850.00 | 1,785.00 | 1,840.40 | 1,840.40 | 1.49% | 39,997 |
| May 13, 2026 | 1,799.99 | 1,817.99 | 1,750.00 | 1,813.36 | 1,813.36 | 1.66% | 12,677 |
| May 12, 2026 | 1,805.00 | 1,807.00 | 1,780.00 | 1,783.69 | 1,783.69 | -0.91% | 9,323 |
| May 11, 2026 | 1,799.98 | 1,850.00 | 1,760.06 | 1,799.99 | 1,799.99 | 1.39% | 21,163 |
| May 8, 2026 | 1,782.00 | 1,810.00 | 1,770.00 | 1,775.30 | 1,775.30 | -0.38% | 107,053 |
| May 7, 2026 | 1,740.00 | 1,800.00 | 1,738.00 | 1,782.08 | 1,782.08 | 2.24% | 13,715 |
| May 6, 2026 | 1,725.00 | 1,749.24 | 1,700.00 | 1,742.96 | 1,742.96 | 3.29% | 10,368 |
| May 5, 2026 | 1,655.00 | 1,749.90 | 1,650.00 | 1,687.45 | 1,687.45 | 1.98% | 35,052 |
| May 4, 2026 | 1,640.00 | 1,823.81 | 1,625.00 | 1,654.68 | 1,654.68 | -0.20% | 20,173 |
| 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 | 0.34% | 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 |