Service Textile historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	11.450	11.450	11.070	11.070	11.070	1
2024-11-12	11.340	11.500	10.510	11.070	11.070	8,692
2024-11-11	10.660	10.670	10.650	10.650	10.650	3,250
2024-11-08	10.600	11.250	10.600	10.990	10.990	2
2024-11-07	10.980	11.000	10.950	10.990	10.990	4,800
2024-11-06	10.510	11.000	10.510	10.670	10.670	4,386
2024-11-05	10.500	11.200	10.500	11.150	11.150	3,375
2024-11-04	10.700	11.000	10.500	10.960	10.960	6,889
2024-11-01	12.190	12.190	10.550	10.700	10.700	11,922
2024-10-31	12.600	12.770	11.000	11.300	11.300	119,478
2024-10-30	10.060	11.610	10.000	11.610	11.610	66,695
2024-10-29	10.400	10.550	10.400	10.550	10.550	15
2024-10-28	10.550	10.550	10.550	10.550	10.550	200
2024-10-24	10.060	10.600	10.050	10.550	10.550	10,717
2024-10-23	10.400	10.590	10.010	10.580	10.580	2,245
2024-10-22	10.400	10.650	10.400	10.650	10.650	200
2024-10-21	10.000	10.650	10.000	10.650	10.650	149
2024-10-18	10.400	10.990	10.400	10.650	10.650	500
2024-10-17	10.300	10.300	10.000	10.000	10.000	3
2024-10-16	10.300	10.300	10.000	10.000	10.000	6
2024-10-15	10.200	10.200	10.000	10.000	10.000	100
2024-10-14	9.810	10.200	9.800	10.000	10.000	1,593
2024-10-11	10.200	10.300	9.750	9.800	9.800	18,479
2024-10-10	10.800	10.800	10.400	10.400	10.400	2,199
2024-10-09	10.200	10.750	10.200	10.350	10.350	6,700
2024-10-08	11.000	11.000	9.910	10.510	10.510	8,600
2024-10-07	11.640	11.640	10.500	10.990	10.990	4,170
2024-10-04	10.600	10.600	10.600	10.600	10.600	1,001
2024-10-03	9.710	10.000	9.710	9.930	9.930	29,500
2024-10-02	11.210	11.210	10.200	10.200	10.200	160
2024-10-01	10.150	11.490	10.060	10.200	10.200	10,070
2024-09-30	10.610	10.800	10.600	10.650	10.650	14,926
2024-09-27	12.090	12.090	10.760	11.350	11.350	204
2024-09-25	11.160	12.090	11.160	11.350	11.350	13,231
2024-09-24	11.350	11.800	11.300	11.330	11.330	4,067
2024-09-23	12.090	12.090	11.400	11.400	11.400	1
2024-09-20	12.000	12.000	11.150	11.400	11.400	1,130
2024-09-19	11.530	12.200	11.530	12.000	12.000	2
2024-09-18	12.200	12.380	11.760	12.000	12.000	17,602
2024-09-16	12.000	12.000	11.170	11.250	11.250	5,045
2024-09-13	12.000	12.200	12.000	12.070	12.070	698
2024-09-11	12.400	12.440	12.220	12.220	12.220	76
2024-09-10	12.600	12.600	11.610	12.220	12.220	2
2024-09-09	12.700	12.700	11.310	12.220	12.220	602
2024-09-06	12.350	12.890	10.850	12.000	12.000	810
2024-09-05	12.220	12.220	11.800	11.840	11.840	4,919
2024-09-04	12.400	12.400	11.720	11.720	11.720	370
2024-09-03	11.710	12.390	11.700	11.720	11.720	1,038
2024-09-02	12.400	12.400	11.660	12.000	12.000	3
2024-08-30	11.620	12.390	11.620	12.000	12.000	3,021
2024-08-29	12.000	12.490	11.360	11.530	11.530	5,550
2024-08-28	12.000	12.500	12.000	12.000	12.000	2,727
2024-08-27	12.000	12.980	12.000	12.000	12.000	5,839
2024-08-26	13.250	13.250	12.000	12.000	12.000	3,027
2024-08-23	12.250	13.250	12.250	13.250	13.250	5,517
2024-08-22	12.000	12.450	11.060	12.250	12.250	19,356
2024-08-21	11.900	12.000	11.160	11.930	11.930	5,073
2024-08-20	11.300	11.940	11.120	11.210	11.210	1,005
2024-08-19	11.620	12.100	11.600	11.940	11.940	5,036
2024-08-16	11.570	12.780	11.570	11.600	11.600	9,181

← NewerPage 9 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.