Service Textile historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-21	13.600	13.600	13.600	13.600	13.600	500
2022-02-17	13.460	13.490	13.400	13.430	13.430	5,000
2022-02-14	14.080	14.080	14.050	14.050	14.050	1,000
2022-02-11	14.980	14.980	14.180	14.180	14.180	3,500
2022-02-10	15.000	15.290	14.060	14.060	14.060	6,000
2022-02-09	14.890	15.070	14.350	14.930	14.930	12,000
2022-02-08	14.090	14.090	14.020	14.020	14.020	2,500
2022-02-07	14.300	14.300	14.300	14.300	14.300	500
2022-02-04	14.160	14.800	14.160	14.800	14.800	1,500
2022-02-03	14.410	14.410	14.170	14.210	14.210	3,500
2022-02-02	14.110	14.900	14.110	14.800	14.800	4,500
2022-02-01	13.510	14.250	13.510	14.030	14.030	12,500
2022-01-31	14.180	14.180	13.350	13.460	13.460	5,000
2022-01-28	13.600	13.600	13.200	13.200	13.200	1,500
2022-01-26	13.510	13.750	13.510	13.690	13.690	2,000
2022-01-25	13.850	14.370	13.850	13.850	13.850	1,000
2022-01-24	14.250	14.250	14.250	14.250	14.250	500
2022-01-21	14.300	14.500	13.800	14.100	14.100	14,500
2022-01-20	15.000	15.000	14.500	14.900	14.900	9,000
2022-01-19	15.500	15.500	15.000	15.000	15.000	1,000
2022-01-18	15.950	16.000	15.610	15.750	15.750	8,000
2022-01-17	16.150	16.680	16.150	16.150	16.150	1,000
2022-01-14	14.750	15.990	14.200	15.920	15.920	16,500
2022-01-13	15.110	15.300	14.700	14.880	14.880	15,500
2022-01-12	15.680	16.490	15.670	15.700	15.700	7,500
2022-01-11	18.080	18.080	15.600	16.650	16.650	82,000
2022-01-10	16.820	16.820	16.820	16.820	16.820	2,000
2022-01-07	15.650	15.650	15.650	15.650	15.650	3,000
2022-01-06	14.500	14.560	14.000	14.560	14.560	12,500
2022-01-05	13.200	13.550	13.200	13.550	13.550	9,500
2022-01-04	12.900	12.900	12.500	12.550	12.550	4,500
2022-01-03	12.000	12.000	12.000	12.000	12.000	500
2021-12-29	12.340	12.340	12.000	12.000	12.000	91,500
2021-12-24	12.300	12.300	12.300	12.300	12.300	1,000
2021-12-23	12.300	12.300	12.300	12.300	12.300	1,000
2021-12-22	12.700	12.700	12.700	12.700	12.700	1,000
2021-12-21	12.700	12.700	12.700	12.700	12.700	2,000
2021-12-20	12.410	12.700	12.410	12.700	12.700	3,000
2021-12-17	12.020	12.650	12.020	12.410	12.410	4,000
2021-12-16	12.250	12.250	12.020	12.020	12.020	2,000
2021-12-15	12.100	12.650	12.100	12.600	12.600	3,000
2021-12-14	12.010	12.500	12.000	12.050	12.050	2,500
2021-12-13	12.260	12.500	12.260	12.500	12.500	9,000
2021-12-10	12.810	12.810	12.810	12.810	12.810	500
2021-12-09	13.780	13.780	13.780	13.780	13.780	500
2021-12-08	13.780	13.780	13.260	13.780	13.780	3,500
2021-12-07	13.260	13.260	13.260	13.260	13.260	2,500
2021-12-06	13.800	13.800	13.800	13.800	13.800	500
2021-12-03	13.800	13.800	13.800	13.800	13.800	500
2021-12-02	14.000	14.000	14.000	14.000	14.000	4,000
2021-12-01	14.500	14.500	14.500	14.500	14.500	500
2021-11-30	13.800	14.020	13.800	13.910	13.910	8,000
2021-11-29	13.750	14.450	13.750	14.400	14.400	6,500
2021-11-25	14.800	14.800	14.800	14.800	14.800	500
2021-11-23	14.800	14.800	14.800	14.800	14.800	1,000
2021-11-22	15.000	15.110	15.000	15.000	15.000	3,000
2021-11-19	14.900	14.900	14.900	14.900	14.900	500
2021-11-18	14.500	14.900	14.150	14.900	14.900	8,500
2021-11-16	14.740	14.840	14.740	14.800	14.800	7,500
2021-11-15	14.000	14.200	14.000	14.200	14.200	1,000

← NewerPage 15 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.