Service Textile historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 12.800 | 13.000 | 11.530 | 12.150 | 12.150 | 37,455 |
| 2024-08-13 | 13.000 | 13.640 | 11.930 | 12.490 | 12.490 | 22,579 |
| 2024-08-12 | 13.210 | 13.860 | 13.000 | 13.250 | 13.250 | 20,617 |
| 2024-08-09 | 14.060 | 14.250 | 13.000 | 13.690 | 13.690 | 32,325 |
| 2024-08-08 | 14.900 | 14.900 | 12.620 | 14.110 | 14.110 | 32,335 |
| 2024-08-07 | 14.250 | 14.740 | 13.500 | 13.820 | 13.820 | 17,127 |
| 2024-08-06 | 15.430 | 15.430 | 13.410 | 14.500 | 14.500 | 11,792 |
| 2024-08-05 | 15.490 | 15.490 | 13.310 | 14.500 | 14.500 | 3,689 |
| 2024-08-02 | 16.580 | 16.580 | 14.110 | 14.790 | 14.790 | 237,192 |
| 2024-08-01 | 15.070 | 15.070 | 15.070 | 15.070 | 15.070 | 23,785 |
| 2024-07-31 | 13.000 | 13.700 | 12.510 | 13.700 | 13.700 | 104,327 |
| 2024-07-30 | 12.800 | 12.800 | 12.030 | 12.450 | 12.450 | 26,020 |
| 2024-07-29 | 12.550 | 12.550 | 12.490 | 12.550 | 12.550 | 3,500 |
| 2024-07-26 | 11.510 | 13.200 | 11.200 | 12.300 | 12.300 | 9,522 |
| 2024-07-25 | 12.200 | 12.400 | 11.850 | 12.380 | 12.380 | 3,341 |
| 2024-07-24 | 10.630 | 11.850 | 10.630 | 11.510 | 11.510 | 13,053 |
| 2024-07-23 | 13.400 | 13.400 | 11.550 | 11.630 | 11.630 | 17,234 |
| 2024-07-22 | 13.250 | 13.750 | 11.900 | 12.830 | 12.830 | 76,176 |
| 2024-07-19 | 12.900 | 15.470 | 12.790 | 13.100 | 13.100 | 316,207 |
| 2024-07-18 | 16.000 | 17.090 | 14.130 | 14.130 | 14.130 | 152,434 |
| 2024-07-15 | 14.500 | 15.610 | 14.500 | 15.610 | 15.610 | 64,404 |
| 2024-07-12 | 14.250 | 14.260 | 13.000 | 14.260 | 14.260 | 102,922 |
| 2024-07-11 | 12.610 | 13.260 | 12.050 | 13.020 | 13.020 | 49,019 |
| 2024-07-10 | 11.900 | 12.110 | 10.900 | 12.110 | 12.110 | 79,068 |
| 2024-07-09 | 10.690 | 11.060 | 10.500 | 11.060 | 11.060 | 22,184 |
| 2024-07-08 | 9.660 | 11.060 | 9.660 | 10.060 | 10.060 | 2,588 |
| 2024-07-05 | 11.200 | 11.200 | 9.410 | 10.320 | 10.320 | 3,999 |
| 2024-07-04 | 11.000 | 11.700 | 10.100 | 10.200 | 10.200 | 13,056 |
| 2024-07-03 | 11.400 | 11.400 | 10.050 | 10.740 | 10.740 | 11,614 |
| 2024-07-02 | 11.700 | 11.700 | 10.610 | 10.930 | 10.930 | 6,479 |
| 2024-07-01 | 12.970 | 12.970 | 11.350 | 11.550 | 11.550 | 36,821 |
| 2024-06-28 | 13.820 | 13.820 | 11.540 | 12.470 | 12.470 | 185,643 |
| 2024-06-27 | 12.680 | 12.680 | 12.680 | 12.680 | 12.680 | 22,000 |
| 2024-06-26 | 11.630 | 11.630 | 11.630 | 11.630 | 11.630 | 13,207 |
| 2024-06-25 | 9.800 | 10.790 | 9.050 | 10.630 | 10.630 | 69,028 |
| 2024-06-21 | 9.990 | 9.990 | 9.790 | 9.790 | 9.790 | 2 |
| 2024-06-20 | 9.750 | 9.790 | 9.750 | 9.790 | 9.790 | 50 |
| 2024-06-13 | 9.980 | 9.980 | 9.790 | 9.790 | 9.790 | 1 |
| 2024-06-12 | 8.790 | 9.790 | 8.790 | 9.790 | 9.790 | 2 |
| 2024-06-11 | 9.800 | 9.800 | 9.500 | 9.790 | 9.790 | 10,950 |
| 2024-06-10 | 9.500 | 9.500 | 9.000 | 9.010 | 9.010 | 15,931 |
| 2024-06-07 | 8.260 | 9.800 | 8.250 | 9.800 | 9.800 | 14,725 |
| 2024-06-06 | 9.500 | 9.500 | 8.250 | 8.800 | 8.800 | 4 |
| 2024-06-05 | 8.760 | 9.990 | 8.760 | 8.800 | 8.800 | 1,003 |
| 2024-06-04 | 8.540 | 9.740 | 8.540 | 9.740 | 9.740 | 506 |
| 2024-06-03 | 8.340 | 9.960 | 8.340 | 9.200 | 9.200 | 4 |
| 2024-05-31 | 9.200 | 9.200 | 8.510 | 9.200 | 9.200 | 503 |
| 2024-05-30 | 9.200 | 9.200 | 8.650 | 8.650 | 8.650 | 1 |
| 2024-05-29 | 8.650 | 9.200 | 8.650 | 8.650 | 8.650 | 500 |
| 2024-05-27 | 9.200 | 9.200 | 8.600 | 8.650 | 8.650 | 1,500 |
| 2024-05-24 | 8.710 | 8.710 | 8.710 | 8.710 | 8.710 | 500 |
| 2024-05-23 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 1,000 |
| 2024-05-22 | 8.820 | 8.820 | 8.820 | 8.820 | 8.820 | 500 |
| 2024-05-21 | 8.820 | 8.820 | 8.820 | 8.820 | 8.820 | 500 |
| 2024-05-20 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 500 |
| 2024-05-13 | 8.890 | 9.250 | 8.890 | 9.250 | 9.250 | 1,500 |
| 2024-05-10 | 9.890 | 9.890 | 9.890 | 9.890 | 9.890 | 500 |
| 2024-05-09 | 8.640 | 8.970 | 8.620 | 8.970 | 8.970 | 2,000 |
| 2024-05-08 | 8.990 | 9.500 | 8.990 | 9.000 | 9.000 | 7,500 |
| 2024-04-30 | 9.390 | 9.390 | 8.500 | 8.500 | 8.500 | 3,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-10-18 | 1.0000 PKR |
| 2019-10-17 | 1.0000 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.