Service Textile historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	32.950	33.000	29.520	31.410	31.410	17,330
2026-04-22	33.990	33.990	30.010	32.540	32.540	10,782
2026-04-21	33.850	34.000	31.580	32.390	32.390	22,617
2026-04-20	31.300	34.000	31.210	32.250	32.250	11,628
2026-04-17	32.510	34.950	32.510	33.480	33.480	11,033
2026-04-16	34.890	34.950	31.200	34.170	34.170	19,390
2026-04-15	34.950	34.950	32.500	33.160	33.160	28,247
2026-04-14	31.310	34.310	31.310	33.230	33.230	41,533
2026-04-13	33.330	35.000	30.820	31.260	31.260	71,226
2026-04-10	34.240	34.240	32.500	34.240	34.240	181,355
2026-04-09	31.130	31.130	28.430	31.130	31.130	83,221
2026-04-08	26.010	28.300	26.010	28.300	28.300	61,002
2026-04-07	25.600	26.980	25.600	25.730	25.730	2,853
2026-04-06	25.000	27.250	25.000	26.960	26.960	12,152
2026-04-03	27.330	27.500	25.610	26.060	26.060	17,610
2026-04-02	25.500	26.890	25.500	26.500	26.500	8,741
2026-04-01	27.330	27.330	25.580	26.350	26.350	10,016
2026-03-31	27.500	27.500	24.440	26.320	26.320	43,493
2026-03-30	28.000	28.300	25.000	26.670	26.670	337
2026-03-27	27.110	27.850	25.990	26.670	26.670	14,220
2026-03-26	29.990	31.420	26.490	27.030	27.030	248,442
2026-03-25	25.010	28.560	25.010	28.560	28.560	61,659
2026-03-24	28.000	28.000	24.490	25.960	25.960	15,545
2026-03-19	26.880	27.900	25.200	27.210	27.210	8,310
2026-03-18	30.490	30.490	27.000	27.510	27.510	90,763
2026-03-17	28.490	29.900	27.450	29.790	29.790	88,440
2026-03-16	27.500	28.730	25.550	27.180	27.180	189,689
2026-03-13	27.450	27.450	25.100	26.120	26.120	3,204
2026-03-12	27.800	27.800	27.490	27.490	27.490	661
2026-03-11	26.000	28.000	26.000	26.010	26.010	1,349
2026-03-10	27.900	27.900	23.600	26.700	26.700	3,971
2026-03-09	30.750	30.750	25.350	25.570	25.570	3,675
2026-03-06	26.340	28.000	26.340	28.000	28.000	11
2026-03-05	28.000	28.000	26.510	28.000	28.000	12,073
2026-03-04	25.600	27.850	25.550	27.760	27.760	4,231
2026-03-03	27.650	28.750	27.500	27.770	27.770	1,691
2026-03-02	27.320	30.330	27.310	30.330	30.330	693
2026-02-27	31.000	31.000	29.950	30.330	30.330	1,542
2026-02-26	31.240	31.240	26.810	29.970	29.970	8,880
2026-02-25	32.400	32.400	28.500	29.640	29.640	15,480
2026-02-24	32.100	34.970	30.740	31.200	31.200	23,465
2026-02-23	36.490	36.490	33.100	34.160	34.160	3,162
2026-02-20	36.840	37.930	34.500	35.510	35.510	1,222
2026-02-19	33.800	35.000	33.800	34.480	34.480	2,220
2026-02-18	35.440	35.450	33.760	34.430	34.430	1,922
2026-02-17	36.870	36.870	33.330	34.500	34.500	5,287
2026-02-16	36.000	36.500	33.040	35.550	35.550	11,930
2026-02-13	36.900	36.900	35.010	36.000	36.000	7,365
2026-02-12	37.670	37.770	36.000	36.000	36.000	5,329
2026-02-11	37.000	37.750	36.510	36.540	36.540	3,358
2026-02-10	39.980	39.980	35.560	36.660	36.660	21,946
2026-02-09	38.200	41.500	37.330	39.510	39.510	4,506
2026-02-06	38.450	38.900	37.020	38.290	38.290	3,430
2026-02-04	38.000	38.500	36.800	38.390	38.390	7,588
2026-02-03	36.150	38.750	36.150	37.070	37.070	3,502
2026-02-02	38.000	38.000	36.010	37.780	37.780	12,501
2026-01-30	37.540	40.450	35.410	39.070	39.070	12,878
2026-01-29	37.500	37.800	36.850	37.540	37.540	3,707
2026-01-28	37.520	38.500	37.010	37.500	37.500	3,046
2026-01-27	38.950	39.000	38.000	38.520	38.520	11,989

← NewerPage 3 of 16 · 918 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.