Service Textile historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	15.320	15.320	13.950	13.950	13.950	152
2025-02-07	14.200	14.500	13.800	13.950	13.950	992
2025-02-06	14.900	14.900	13.150	13.650	13.650	4,539
2025-02-04	15.240	15.240	14.000	14.160	14.160	9,965
2025-02-03	13.730	15.040	13.730	14.310	14.310	90,613
2025-01-31	13.800	13.880	13.410	13.670	13.670	18,027
2025-01-30	13.400	13.600	13.400	13.510	13.510	3,651
2025-01-29	13.800	13.800	13.400	13.480	13.480	2,118
2025-01-28	13.940	13.940	12.610	13.320	13.320	2,390
2025-01-27	13.500	13.950	13.310	13.580	13.580	1,061
2025-01-24	14.080	14.080	13.400	13.630	13.630	15,092
2025-01-23	14.320	14.320	13.170	13.410	13.410	12,943
2025-01-22	13.850	13.990	13.660	13.670	13.670	8,346
2025-01-21	13.700	14.750	13.700	13.970	13.970	35,885
2025-01-20	14.980	14.980	13.510	13.620	13.620	109,974
2025-01-17	18.300	18.300	14.980	14.980	14.980	488,358
2025-01-16	16.640	16.640	16.640	16.640	16.640	30,637
2025-01-15	14.200	15.130	12.510	15.130	15.130	149,372
2025-01-14	12.290	13.750	12.290	13.750	13.750	71,847
2025-01-13	12.150	12.750	11.600	12.500	12.500	5,026
2025-01-10	12.600	12.600	12.500	12.500	12.500	4,046
2025-01-09	11.510	12.390	11.510	11.540	11.540	3,701
2025-01-08	11.560	12.660	11.540	12.010	12.010	10,082
2025-01-07	11.420	11.510	11.420	11.510	11.510	1,406
2025-01-06	12.720	12.720	11.560	12.420	12.420	5
2025-01-03	12.200	12.900	11.610	12.420	12.420	5,745
2025-01-02	12.460	12.900	11.810	12.520	12.520	20,276
2025-01-01	11.860	12.490	11.650	12.410	12.410	5,638
2024-12-31	12.100	13.000	11.120	11.860	11.860	15,167
2024-12-30	11.100	12.100	11.100	12.090	12.090	8,238
2024-12-27	12.100	12.100	11.500	12.000	12.000	3,074
2024-12-26	12.290	12.300	12.240	12.300	12.300	2,503
2024-12-24	11.110	12.440	11.110	12.060	12.060	21,588
2024-12-23	11.210	12.440	11.210	11.650	11.650	1,902
2024-12-20	11.600	12.600	11.600	12.180	12.180	1,319
2024-12-19	12.400	12.400	11.110	12.180	12.180	15,600
2024-12-18	12.250	12.490	11.310	11.570	11.570	8,651
2024-12-17	12.900	12.900	12.050	12.530	12.530	41,488
2024-12-16	12.990	12.990	11.620	12.010	12.010	38,765
2024-12-13	11.540	12.890	11.200	12.100	12.100	21,003
2024-12-12	12.850	12.850	11.570	11.980	11.980	20,312
2024-12-11	12.500	12.500	11.700	12.000	12.000	16,927
2024-12-10	11.510	12.240	11.020	11.980	11.980	43,141
2024-12-09	12.990	12.990	11.420	11.880	11.880	86,008
2024-12-06	12.000	12.690	11.200	12.690	12.690	25,722
2024-12-05	10.800	12.340	10.620	12.240	12.240	60,545
2024-12-04	10.750	11.600	10.750	11.470	11.470	4,753
2024-12-03	10.710	10.750	10.680	10.680	10.680	10,200
2024-12-02	10.600	10.800	10.600	10.680	10.680	201
2024-11-29	10.560	11.000	10.550	10.680	10.680	2,804
2024-11-27	10.500	10.800	10.500	10.760	10.760	1,582
2024-11-26	11.470	11.500	9.920	10.400	10.400	17,651
2024-11-22	10.720	11.490	10.720	10.720	10.720	731
2024-11-21	12.000	12.000	10.810	11.500	11.500	10,034
2024-11-20	11.510	12.350	10.610	11.510	11.510	33,707
2024-11-19	10.990	11.700	10.560	11.700	11.700	61,767
2024-11-18	10.640	10.990	10.530	10.640	10.640	1,842
2024-11-15	10.520	11.300	10.520	10.530	10.530	552
2024-11-14	10.550	11.400	10.550	11.000	11.000	512
2024-11-13	11.450	11.450	11.070	11.070	11.070	1

← NewerPage 8 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.