Service Global historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-20	72.500	73.500	70.500	71.060	66.687	113,269
2024-05-17	73.500	73.500	72.010	72.470	68.010	83,000
2024-05-16	74.500	75.890	72.230	73.000	68.507	321,500
2024-05-15	72.990	76.500	71.000	74.730	70.131	661,500
2024-05-14	74.010	75.500	70.650	72.500	68.038	473,000
2024-05-13	68.500	73.840	67.770	73.520	68.995	1,260,500
2024-05-10	68.770	69.480	66.510	68.690	64.463	531,000
2024-05-09	67.770	72.850	67.500	69.020	64.772	1,926,500
2024-05-08	64.450	67.770	64.450	67.770	63.599	721,500
2024-05-07	61.650	63.900	61.000	63.040	59.160	343,000
2024-05-06	60.000	64.000	60.000	61.580	57.790	221,000
2024-05-03	59.300	60.950	59.000	59.890	56.204	127,500
2024-05-02	60.000	60.100	58.500	59.340	55.688	52,000
2024-04-30	61.900	61.900	60.000	60.020	56.326	80,000
2024-04-29	61.400	65.000	60.600	61.020	57.265	256,500
2024-04-26	61.000	61.500	60.500	61.020	57.265	184,000
2024-04-25	61.000	63.000	60.500	60.830	57.086	240,500
2024-04-24	60.500	60.900	59.850	60.090	56.392	69,500
2024-04-23	60.000	62.000	60.000	60.050	56.354	105,500
2024-04-22	59.000	61.000	59.000	60.090	56.392	191,000
2024-04-19	56.000	59.000	55.990	59.000	55.369	105,000
2024-04-18	55.010	57.500	55.010	56.760	53.267	64,500
2024-04-17	60.500	61.000	59.500	59.680	54.130	118,000
2024-04-16	61.250	61.950	60.200	60.550	54.919	202,500
2024-04-15	61.000	62.500	60.500	61.290	55.591	80,000
2024-04-09	60.920	62.200	60.000	61.080	55.400	185,500
2024-04-08	57.500	61.000	57.500	60.000	54.420	124,500
2024-04-04	56.500	58.000	56.500	57.080	51.772	70,500
2024-04-03	54.250	56.250	54.250	56.020	50.811	49,000
2024-04-02	54.490	55.000	54.120	55.000	49.885	138,000
2024-04-01	55.000	55.500	53.450	54.100	49.069	139,000
2024-03-29	53.550	55.350	53.550	54.770	49.677	18,000
2024-03-28	54.000	55.000	54.000	54.260	49.214	49,000
2024-03-27	54.000	54.000	53.500	53.500	48.525	116,000
2024-03-26	53.520	54.990	53.520	53.780	48.779	32,500
2024-03-25	53.810	54.500	53.720	54.160	49.124	36,000
2024-03-22	54.900	55.000	53.500	54.750	49.659	26,000
2024-03-21	56.900	56.900	53.830	54.500	49.432	56,000
2024-03-20	54.150	54.300	53.990	54.010	48.987	53,000
2024-03-19	54.100	54.500	54.000	54.030	49.006	25,000
2024-03-18	55.500	55.500	54.500	54.500	49.432	8,500
2024-03-15	54.800	55.000	54.150	54.580	49.504	35,000
2024-03-14	54.500	55.000	54.500	54.960	49.849	4,500
2024-03-13	54.540	55.000	53.700	53.820	48.815	48,000
2024-03-12	56.110	56.110	54.990	55.000	49.885	84,500
2024-03-11	55.760	56.900	55.550	55.950	50.747	105,500
2024-03-08	54.050	58.060	53.830	55.710	50.529	141,500
2024-03-07	53.810	54.050	53.810	54.010	48.987	24,000
2024-03-06	54.020	54.200	54.000	54.030	49.006	27,000
2024-03-05	53.750	54.690	53.500	54.090	49.060	36,500
2024-03-04	56.000	56.000	54.350	54.620	49.541	85,000
2024-03-01	55.500	56.440	55.000	55.000	49.885	109,000
2024-02-29	56.000	56.250	55.400	56.000	50.792	96,000
2024-02-28	55.900	56.500	55.550	55.800	50.611	78,000
2024-02-27	55.490	56.000	55.000	55.500	50.339	190,500
2024-02-26	55.250	55.500	54.500	55.190	50.058	72,000
2024-02-23	55.990	56.000	54.000	54.740	49.650	101,500
2024-02-22	53.000	55.000	52.010	54.450	49.387	166,500
2024-02-21	50.550	53.490	49.750	52.530	47.645	373,500
2024-02-20	49.600	50.510	49.600	49.760	45.133	29,500

← NewerPage 11 of 21 · 1,243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-22	2.0000 PKR
2025-04-18	4.0000 PKR
2024-04-18	2.0000 PKR
2023-12-28	3.0000 PKR
2023-04-13	1.0000 PKR
2022-09-06	2.5000 PKR
2022-04-20	2.0000 PKR

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.