Service Textile historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	9.010	9.010	9.010	9.010	9.010	500
2022-07-29	9.020	9.020	9.020	9.020	9.020	5,000
2022-07-28	9.020	9.020	9.020	9.020	9.020	500
2022-07-27	9.440	9.490	9.440	9.490	9.490	1,000
2022-07-26	9.000	9.000	9.000	9.000	9.000	1,000
2022-07-21	8.500	8.500	8.490	8.500	8.500	10,500
2022-07-20	8.610	8.610	8.610	8.610	8.610	500
2022-07-19	9.090	9.090	9.090	9.090	9.090	1,000
2022-07-18	7.910	9.250	7.910	9.000	9.000	5,000
2022-07-15	9.000	9.000	8.350	8.350	8.350	5,000
2022-07-13	9.350	9.350	9.300	9.300	9.300	1,000
2022-07-05	9.500	9.500	9.350	9.350	9.350	1,000
2022-07-01	9.750	9.750	9.550	9.550	9.550	1,000
2022-06-30	9.800	9.800	9.800	9.800	9.800	500
2022-06-29	10.500	10.500	10.500	10.500	10.500	3,000
2022-06-27	10.500	10.500	9.450	10.500	10.500	14,000
2022-06-23	10.450	10.450	10.450	10.450	10.450	1,000
2022-06-22	8.990	9.950	8.990	9.950	9.950	6,500
2022-06-21	8.990	8.990	8.990	8.990	8.990	500
2022-06-20	8.710	8.710	8.710	8.710	8.710	500
2022-06-17	8.510	8.510	8.510	8.510	8.510	500
2022-06-14	7.650	8.650	7.250	8.540	8.540	3,000
2022-06-10	7.650	7.650	7.650	7.650	7.650	500
2022-06-06	8.010	8.010	8.010	8.010	8.010	500
2022-06-03	8.500	8.500	8.500	8.500	8.500	1,000
2022-06-02	8.310	9.150	8.310	8.310	8.310	2,000
2022-05-30	8.750	9.150	8.600	9.150	9.150	6,500
2022-05-27	8.780	9.250	8.780	9.250	9.250	1,000
2022-05-25	9.200	9.200	9.060	9.060	9.060	1,500
2022-05-20	10.000	10.000	10.000	10.000	10.000	1,000
2022-05-19	10.900	10.900	10.900	10.900	10.900	500
2022-05-17	10.000	10.000	10.000	10.000	10.000	500
2022-05-16	10.900	10.900	10.000	10.000	10.000	1,000
2022-05-12	10.900	10.900	10.900	10.900	10.900	1,000
2022-05-11	10.010	10.990	10.010	10.010	10.010	2,000
2022-05-09	10.990	10.990	10.990	10.990	10.990	500
2022-04-28	11.100	11.100	10.750	10.750	10.750	3,000
2022-04-27	11.500	11.500	11.500	11.500	11.500	500
2022-04-22	11.990	12.000	11.990	12.000	12.000	3,000
2022-04-21	12.000	12.000	11.050	11.050	11.050	4,000
2022-04-18	12.500	12.890	11.880	11.880	11.880	2,000
2022-04-15	12.050	12.050	12.010	12.010	12.010	1,500
2022-04-14	12.800	12.800	12.000	12.010	12.010	8,000
2022-04-13	12.800	12.800	12.500	12.500	12.500	2,500
2022-04-11	13.000	13.000	13.000	13.000	13.000	500
2022-03-31	12.100	12.590	12.100	12.580	12.580	3,500
2022-03-30	12.100	12.100	12.100	12.100	12.100	500
2022-03-29	12.050	12.050	12.050	12.050	12.050	500
2022-03-24	11.500	12.050	11.500	12.050	12.050	2,000
2022-03-15	12.500	12.500	12.500	12.500	12.500	3,000
2022-03-14	12.500	12.590	12.500	12.590	12.590	2,000
2022-03-11	11.800	12.200	11.800	12.200	12.200	1,500
2022-03-10	11.170	11.610	11.170	11.610	11.610	2,500
2022-03-09	12.070	12.120	12.050	12.050	12.050	7,500
2022-03-04	13.010	13.050	13.010	13.050	13.050	5,500
2022-03-02	14.000	14.000	14.000	14.000	14.000	1,500
2022-03-01	12.990	13.390	12.500	13.390	13.390	4,000
2022-02-28	12.100	12.600	12.010	12.570	12.570	4,000
2022-02-25	12.610	12.610	12.610	12.610	12.610	1,000
2022-02-24	12.610	12.610	12.600	12.610	12.610	1,500

← NewerPage 14 of 16 · 919 trading daysOlder →

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.