Service Textile historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	39.000	46.230	38.160	46.210	46.210	848,713
2025-10-30	42.030	45.900	42.030	42.030	42.030	222,972
2025-10-29	47.010	54.550	46.700	46.700	46.700	946,352
2025-10-28	51.890	59.950	51.890	51.890	51.890	523,559
2025-10-27	57.650	67.000	57.650	57.650	57.650	270,131
2025-10-24	76.000	78.300	64.060	64.060	64.060	365,892
2025-10-23	71.180	71.180	68.500	71.180	71.180	286,911
2025-10-22	64.710	64.710	64.110	64.710	64.710	100,161
2025-10-21	58.830	58.830	58.000	58.830	58.830	92,626
2025-10-20	53.480	53.480	52.110	53.480	53.480	154,936
2025-10-17	48.620	48.620	48.620	48.620	48.620	36,913
2025-10-16	44.200	44.200	44.200	44.200	44.200	17,954
2025-10-15	40.180	40.180	40.180	40.180	40.180	158,956
2025-10-14	36.530	36.530	36.530	36.530	36.530	14,061
2025-10-13	30.190	33.210	28.010	33.210	33.210	518,654
2025-10-10	29.150	31.420	26.670	30.190	30.190	194,039
2025-10-09	26.650	28.560	24.220	28.560	28.560	169,446
2025-10-08	26.950	26.950	23.710	25.960	25.960	127,458
2025-10-07	22.520	25.870	22.510	25.870	25.870	130,172
2025-10-06	24.440	24.750	23.000	23.520	23.520	15,602
2025-10-03	24.020	24.500	23.900	24.380	24.380	10,892
2025-10-02	24.990	25.490	24.240	24.390	24.390	45,010
2025-10-01	24.530	25.850	24.000	24.080	24.080	25,983
2025-09-30	25.800	25.800	24.020	24.530	24.530	21,056
2025-09-29	26.000	26.000	25.200	25.300	25.300	20,290
2025-09-26	27.190	27.190	25.150	25.560	25.560	89,209
2025-09-25	27.200	33.240	27.200	27.390	27.390	843,081
2025-09-24	29.600	30.220	29.450	30.220	30.220	165,090
2025-09-23	27.470	27.470	27.400	27.470	27.470	121,325
2025-09-22	23.050	25.170	22.230	24.970	24.970	151,072
2025-09-19	23.000	23.800	22.610	22.880	22.880	5,231
2025-09-18	22.600	23.870	22.600	22.970	22.970	15,798
2025-09-17	22.260	23.800	22.260	23.210	23.210	2,371
2025-09-16	23.000	24.000	22.610	22.720	22.720	38,659
2025-09-15	22.890	23.050	22.000	22.000	22.000	3,574
2025-09-12	22.450	23.000	22.350	22.890	22.890	8,888
2025-09-11	22.790	23.400	22.220	22.400	22.400	11,978
2025-09-10	23.000	23.000	22.240	22.790	22.790	7,582
2025-09-09	22.850	23.200	22.850	22.860	22.860	15,849
2025-09-08	24.000	24.000	22.310	22.850	22.850	40,599
2025-09-05	26.750	26.750	23.120	24.130	24.130	122,575
2025-09-04	23.170	25.490	21.520	25.490	25.490	185,800
2025-09-03	26.650	26.650	22.860	23.170	23.170	168,919
2025-09-02	23.850	25.400	23.850	25.400	25.400	71,623
2025-09-01	24.070	24.070	22.120	23.090	23.090	86,942
2025-08-29	21.030	23.960	21.030	23.960	23.960	138,337
2025-08-28	22.970	22.970	20.650	21.780	21.780	34,430
2025-08-27	21.990	22.990	21.990	22.010	22.010	107
2025-08-26	22.570	22.980	22.000	22.010	22.010	4,388
2025-08-25	22.900	23.630	22.500	22.560	22.560	10,435
2025-08-22	22.300	22.300	22.200	22.200	22.200	650
2025-08-21	22.990	22.990	22.000	22.040	22.040	11,847
2025-08-20	23.100	23.500	22.450	23.020	23.020	8,278
2025-08-19	23.100	23.900	23.000	23.020	23.020	1,588
2025-08-18	24.050	24.640	22.600	23.150	23.150	78,773
2025-08-15	28.640	28.640	24.600	24.880	24.880	214,129
2025-08-13	26.060	26.060	26.060	26.060	26.060	131,196
2025-08-12	22.500	23.690	21.020	23.690	23.690	97,567
2025-08-11	20.600	21.540	20.150	21.540	21.540	38,218
2025-08-08	20.500	20.850	19.170	19.580	19.580	29,378

← NewerPage 5 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.