Service Textile historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	12.950	12.950	12.010	12.060	12.060	7,748
2025-05-12	10.110	12.070	10.110	12.070	12.070	21,922
2025-05-09	12.940	12.940	10.910	10.970	10.970	48,474
2025-05-08	13.480	13.480	12.100	12.120	12.120	20,910
2025-05-07	13.150	13.170	13.030	13.170	13.170	13
2025-05-06	13.620	13.620	12.750	13.170	13.170	16,641
2025-05-05	13.640	13.640	13.480	13.640	13.640	76
2025-05-02	13.480	13.970	13.350	13.640	13.640	533
2025-04-30	13.640	13.640	12.110	12.740	12.740	2,922
2025-04-29	13.690	13.690	13.250	13.250	13.250	391
2025-04-28	13.730	13.730	12.810	13.250	13.250	1,254
2025-04-25	13.500	14.850	13.400	13.600	13.600	442
2025-04-24	13.700	13.710	12.990	13.600	13.600	5,732
2025-04-23	13.800	13.800	12.990	13.020	13.020	4,619
2025-04-22	13.300	13.870	12.950	13.850	13.850	12,809
2025-04-21	13.500	13.500	12.990	13.370	13.370	533
2025-04-18	13.500	13.500	12.760	13.050	13.050	23,736
2025-04-17	13.650	13.650	12.820	13.100	13.100	26,597
2025-04-16	13.700	13.700	13.460	13.580	13.580	65
2025-04-15	13.700	13.700	13.400	13.580	13.580	525
2025-04-14	13.500	13.790	13.000	13.260	13.260	4,593
2025-04-11	13.910	13.980	13.000	13.870	13.870	6,062
2025-04-10	13.720	13.720	13.030	13.400	13.400	2,659
2025-04-09	13.840	13.840	12.990	13.740	13.740	593
2025-04-08	13.690	13.880	12.460	13.110	13.110	8,760
2025-04-07	13.890	13.890	12.600	13.440	13.440	30,588
2025-04-04	13.970	13.970	13.160	13.800	13.800	872
2025-04-03	13.890	13.890	13.410	13.620	13.620	2,042
2025-03-27	13.960	13.960	13.510	13.900	13.900	800
2025-03-26	13.850	13.980	13.510	13.560	13.560	1,186
2025-03-25	13.750	13.750	12.760	13.730	13.730	6,719
2025-03-24	13.980	13.980	13.390	13.540	13.540	511
2025-03-21	13.790	13.970	13.000	13.290	13.290	12,080
2025-03-20	13.850	13.850	13.560	13.780	13.780	655
2025-03-19	13.880	13.880	13.600	13.640	13.640	571
2025-03-18	13.880	13.880	13.000	13.420	13.420	9,058
2025-03-17	13.660	13.890	13.660	13.750	13.750	664
2025-03-14	13.680	13.680	13.410	13.470	13.470	719
2025-03-13	13.940	13.940	13.350	13.680	13.680	1,065
2025-03-12	13.780	13.780	13.200	13.290	13.290	1,324
2025-03-11	13.970	13.970	13.010	13.780	13.780	2,985
2025-03-10	13.450	13.450	13.190	13.200	13.200	936
2025-03-07	14.090	14.090	12.650	13.450	13.450	12,076
2025-03-06	14.100	14.100	13.510	13.870	13.870	1,862
2025-03-05	14.100	14.100	12.760	13.400	13.400	43,445
2025-03-04	14.100	14.100	13.350	14.070	14.070	6,513
2025-03-03	14.800	14.800	13.410	14.020	14.020	355
2025-02-28	14.880	14.990	13.610	14.020	14.020	1,461
2025-02-27	14.920	14.920	13.810	13.850	13.850	943
2025-02-26	15.000	15.000	13.990	14.500	14.500	2,398
2025-02-25	14.300	14.300	14.010	14.240	14.240	1,510
2025-02-24	14.950	14.950	13.510	14.090	14.090	4,004
2025-02-21	14.770	15.000	13.980	14.690	14.690	2,058
2025-02-20	14.800	14.800	13.500	13.890	13.890	4,367
2025-02-19	14.850	14.850	13.860	14.040	14.040	1,019
2025-02-18	14.490	14.490	13.650	14.280	14.280	10,506
2025-02-17	14.800	14.800	13.530	14.190	14.190	30,244
2025-02-14	14.980	15.680	14.110	14.730	14.730	1,880
2025-02-13	15.790	15.790	13.510	14.510	14.510	14,099
2025-02-12	15.000	15.000	14.110	14.920	14.920	2,265

← NewerPage 7 of 16 · 916 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.