Service Textile historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	21.950	22.450	21.000	21.110	21.110	2,592
2025-08-06	22.450	22.450	20.210	21.310	21.310	5,387
2025-08-05	21.770	22.000	21.620	21.800	21.800	16,135
2025-08-04	21.120	22.500	20.120	22.000	22.000	13,806
2025-08-01	22.000	22.890	20.760	21.120	21.120	6,402
2025-07-31	21.390	23.000	20.150	22.070	22.070	34,652
2025-07-30	21.600	23.400	21.050	21.390	21.390	40,509
2025-07-29	23.500	24.740	21.810	22.790	22.790	43,708
2025-07-28	23.890	25.000	23.500	24.120	24.120	85,866
2025-07-25	22.400	24.640	21.510	23.890	23.890	115,142
2025-07-24	22.010	24.000	21.230	22.400	22.400	84,244
2025-07-23	23.300	23.900	22.550	23.020	23.020	31,138
2025-07-22	22.940	23.650	21.850	23.220	23.220	39,294
2025-07-21	22.510	23.000	21.140	22.500	22.500	8,839
2025-07-18	23.500	23.980	22.500	22.500	22.500	4,800
2025-07-17	23.860	23.970	21.610	23.480	23.480	17,779
2025-07-16	24.690	24.690	23.800	23.860	23.860	4,060
2025-07-15	24.950	24.950	24.100	24.100	24.100	8,531
2025-07-14	24.950	25.990	24.100	24.720	24.720	22,516
2025-07-11	24.500	25.010	24.010	24.590	24.590	20,962
2025-07-10	24.940	24.950	24.000	24.430	24.430	10,179
2025-07-09	25.250	25.250	23.450	24.280	24.280	55,727
2025-07-08	26.990	26.990	24.050	25.000	25.000	123,314
2025-07-07	29.900	29.900	26.020	26.380	26.380	57,318
2025-07-04	28.030	29.950	27.060	28.260	28.260	195,313
2025-07-03	28.200	30.620	28.200	28.850	28.850	112,566
2025-07-02	31.990	32.440	27.550	29.600	29.600	475,036
2025-07-01	29.540	29.540	27.010	29.540	29.540	320,966
2025-06-30	24.410	26.850	22.060	26.850	26.850	187,983
2025-06-27	23.480	25.090	22.560	24.410	24.410	104,237
2025-06-26	23.350	23.350	20.100	22.810	22.810	34,988
2025-06-25	22.100	22.740	19.120	22.030	22.030	32,757
2025-06-24	21.350	22.000	20.010	21.160	21.160	8,518
2025-06-23	20.000	21.580	20.000	20.820	20.820	113,276
2025-06-20	23.800	23.800	19.480	21.390	21.390	825,073
2025-06-19	21.640	21.640	21.640	21.640	21.640	14,798
2025-06-18	19.670	19.670	19.670	19.670	19.670	28,326
2025-06-17	16.500	17.880	16.000	17.880	17.880	69,021
2025-06-16	16.000	16.500	14.000	16.250	16.250	220,557
2025-06-13	14.500	16.470	13.510	15.000	15.000	23,919
2025-06-12	15.600	17.170	14.500	14.970	14.970	289,520
2025-06-11	13.610	15.610	13.610	15.610	15.610	181,027
2025-06-10	13.650	15.990	13.650	14.190	14.190	5,219
2025-06-05	13.600	15.670	13.350	14.870	14.870	5,885
2025-06-04	14.450	14.490	13.350	14.450	14.450	3,300
2025-06-03	14.160	14.370	13.760	14.200	14.200	2,471
2025-06-02	14.950	14.950	14.310	14.370	14.370	4,116
2025-05-30	13.350	14.600	13.350	14.190	14.190	38,131
2025-05-29	13.470	13.850	13.330	13.510	13.510	6,419
2025-05-27	13.330	13.850	13.330	13.470	13.470	2,191
2025-05-26	13.950	14.000	13.210	13.640	13.640	8,115
2025-05-23	13.500	14.390	13.210	13.650	13.650	17,773
2025-05-22	13.980	15.000	13.170	13.620	13.620	110,475
2025-05-21	15.130	15.130	14.010	14.630	14.630	58,385
2025-05-20	16.750	18.480	15.120	15.120	15.120	565,635
2025-05-19	16.800	16.800	16.000	16.800	16.800	99,141
2025-05-16	15.190	15.270	14.000	15.270	15.270	57,498
2025-05-15	12.740	13.880	12.260	13.880	13.880	150,236
2025-05-14	12.740	12.740	12.490	12.620	12.620	616
2025-05-13	12.950	12.950	12.010	12.060	12.060	7,748

← NewerPage 6 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.