Service Textile historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	46.400	46.400	42.050	43.560	43.560	106,786
2026-07-23	49.300	50.450	44.500	45.250	45.250	236,831
2026-07-22	46.620	54.380	46.420	49.240	49.240	907,250
2026-07-21	52.550	53.850	50.440	50.440	50.440	481,720
2026-07-20	56.040	67.500	56.040	56.040	56.040	1,588,738
2026-07-17	63.160	69.000	62.270	62.270	62.270	114,085
2026-07-16	84.490	84.490	69.130	69.190	69.190	676,677
2026-07-15	76.810	76.810	76.810	76.810	76.810	55,120
2026-07-14	69.830	69.830	69.830	69.830	69.830	26,686
2026-07-13	57.500	63.480	55.000	63.480	63.480	201,520
2026-07-10	57.710	57.710	57.710	57.710	57.710	148,274
2026-07-09	52.460	52.460	52.460	52.460	52.460	37,930
2026-07-08	47.000	47.690	44.600	47.690	47.690	222,269
2026-07-07	39.500	43.350	38.000	43.350	43.350	296,325
2026-07-06	40.200	40.500	39.210	39.410	39.410	60,349
2026-07-03	39.520	40.000	39.010	39.910	39.910	6,061
2026-07-02	40.000	40.000	39.250	39.520	39.520	31,213
2026-07-01	40.350	40.700	39.650	39.820	39.820	30,682
2026-06-30	38.300	42.120	37.500	39.460	39.460	437,461
2026-06-29	39.210	39.210	38.020	38.290	38.290	10,927
2026-06-24	39.710	39.950	38.700	39.210	39.210	55,371
2026-06-23	40.050	41.450	39.050	39.700	39.700	91,521
2026-06-22	41.990	41.990	39.010	40.010	40.010	107,845
2026-06-19	42.500	42.500	38.450	39.780	39.780	407,936
2026-06-18	45.000	46.990	42.390	42.720	42.720	488,532
2026-06-17	46.500	47.100	43.000	47.100	47.100	530,415
2026-06-16	40.020	42.820	37.550	42.820	42.820	248,951
2026-06-15	37.090	38.930	35.710	38.930	38.930	162,914
2026-06-12	36.510	36.510	35.100	35.390	35.390	11,357
2026-06-11	34.510	38.690	34.510	35.210	35.210	133,147
2026-06-10	36.000	36.500	35.000	35.170	35.170	42,572
2026-06-09	38.000	38.500	36.000	36.490	36.490	150,999
2026-06-08	34.870	37.850	32.620	37.850	37.850	193,740
2026-06-05	32.620	34.900	32.600	34.410	34.410	10,073
2026-06-04	32.300	34.390	32.300	34.150	34.150	3,522
2026-06-03	36.000	36.000	32.230	33.770	33.770	11,256
2026-06-02	34.000	35.590	33.750	34.280	34.280	6,335
2026-06-01	35.990	35.990	33.600	35.000	35.000	12,076
2026-05-29	33.660	37.030	33.510	34.870	34.870	44,655
2026-05-25	34.000	34.500	33.020	33.660	33.660	23,533
2026-05-22	33.000	34.460	31.560	33.860	33.860	34,971
2026-05-21	31.950	33.610	31.300	32.060	32.060	40,010
2026-05-20	30.010	33.000	30.000	30.690	30.690	44,748
2026-05-19	34.990	34.990	30.990	32.050	32.050	71,871
2026-05-18	36.700	37.800	33.800	33.990	33.990	34,220
2026-05-15	36.390	38.000	35.420	36.740	36.740	53,949
2026-05-14	34.780	38.390	34.780	36.030	36.030	114,975
2026-05-13	34.000	35.240	33.050	34.950	34.950	84,129
2026-05-12	37.300	39.900	36.030	36.030	36.030	404,233
2026-05-11	48.930	48.930	40.030	40.030	40.030	376,680
2026-05-08	44.480	44.480	44.480	44.480	44.480	151,256
2026-05-07	40.440	40.440	40.440	40.440	40.440	18,068
2026-05-06	36.760	36.760	36.750	36.760	36.760	42,762
2026-05-05	30.010	33.520	28.500	33.420	33.420	142,037
2026-05-04	28.500	30.470	28.300	30.470	30.470	145,124
2026-04-30	29.170	29.170	26.700	27.700	27.700	18,143
2026-04-29	30.990	30.990	29.100	29.170	29.170	17,304
2026-04-28	33.000	33.000	30.050	30.820	30.820	9,970
2026-04-27	29.810	33.310	28.020	31.000	31.000	330,190
2026-04-24	31.000	32.840	29.100	30.280	30.280	20,439

← NewerPage 2 of 3 · 124 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.