Service Global historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	31.500	32.500	31.500	32.260	27.774	20,500
2023-08-25	31.900	32.420	31.310	32.170	27.697	36,500
2023-08-24	32.310	32.400	31.810	31.860	27.430	41,500
2023-08-23	33.500	33.500	32.500	32.570	28.041	72,000
2023-08-22	32.620	33.630	32.620	33.500	28.842	45,500
2023-08-21	33.210	33.500	32.710	32.740	28.187	47,000
2023-08-18	33.170	34.100	33.000	33.970	29.246	93,000
2023-08-17	33.000	33.830	32.300	33.780	29.083	126,500
2023-08-16	34.520	35.350	32.600	32.640	28.101	207,000
2023-08-15	34.900	37.000	34.550	34.850	30.004	217,000
2023-08-11	37.500	38.240	34.880	34.990	30.124	480,000
2023-08-10	37.550	38.240	37.500	37.710	32.466	141,500
2023-08-09	37.500	37.890	37.000	37.350	32.156	88,000
2023-08-08	38.500	38.700	37.500	37.890	32.621	285,000
2023-08-07	37.500	39.600	37.500	38.180	32.871	505,500
2023-08-04	36.000	37.370	36.000	37.120	31.958	75,500
2023-08-03	36.000	37.830	36.000	36.210	31.175	219,000
2023-08-02	38.000	38.000	37.000	37.020	31.872	34,500
2023-08-01	38.000	38.900	37.250	37.740	32.492	239,000
2023-07-31	35.250	36.550	34.000	36.550	31.468	142,500
2023-07-27	33.500	34.940	33.500	34.000	29.272	124,000
2023-07-26	33.550	35.400	33.550	33.740	29.048	42,000
2023-07-25	34.100	35.900	33.250	34.280	29.513	139,500
2023-07-24	34.360	34.800	33.500	34.800	29.961	8,000
2023-07-21	34.890	34.950	34.500	34.690	29.866	81,500
2023-07-20	34.990	35.750	34.660	34.940	30.081	199,500
2023-07-19	37.000	37.000	34.700	34.950	30.090	114,500
2023-07-18	36.650	36.650	35.800	36.000	30.994	233,000
2023-07-17	36.090	38.390	36.090	36.510	31.433	179,500
2023-07-14	34.250	37.240	34.250	36.090	31.071	1,301,500
2023-07-13	34.500	36.000	34.500	34.640	29.823	309,500
2023-07-12	34.000	36.110	33.010	34.700	29.875	1,330,500
2023-07-11	32.000	33.650	31.000	33.590	28.919	1,140,500
2023-07-10	29.980	31.300	29.980	31.300	26.948	419,500
2023-07-07	28.660	29.590	28.250	29.120	25.071	671,000
2023-07-06	28.500	29.500	28.500	28.870	24.855	52,500
2023-07-05	28.160	29.000	28.000	28.460	24.502	1,394,000
2023-07-04	28.050	28.500	28.000	28.030	24.132	248,500
2023-07-03	29.000	29.320	28.000	28.510	24.546	199,500
2023-06-27	27.000	28.940	26.000	27.880	24.003	234,000
2023-06-26	27.850	28.150	25.000	26.920	23.177	62,000
2023-06-23	26.700	27.050	25.600	26.190	22.548	105,000
2023-06-22	28.000	28.000	27.000	27.160	23.383	7,000
2023-06-21	28.820	28.820	27.650	27.650	23.805	37,000
2023-06-20	27.500	29.750	27.500	28.110	24.201	27,000
2023-06-19	29.250	29.490	28.510	28.990	24.959	8,000
2023-06-16	29.750	29.750	29.000	29.490	25.389	13,000
2023-06-15	30.650	30.650	29.500	29.980	25.811	28,000
2023-06-14	30.000	30.160	30.000	30.150	25.957	12,000
2023-06-13	30.160	30.290	30.000	30.010	25.837	157,000
2023-06-12	30.500	31.340	30.300	30.680	26.414	39,500
2023-06-09	30.580	30.990	30.520	30.690	26.422	29,500
2023-06-08	30.600	30.690	30.120	30.690	26.422	4,500
2023-06-07	30.310	30.710	30.300	30.450	26.216	54,500
2023-06-06	30.350	30.840	30.230	30.800	26.517	16,000
2023-06-05	30.410	30.600	30.250	30.600	26.345	3,000
2023-06-02	30.870	30.870	30.870	30.870	26.577	500
2023-06-01	30.300	30.770	30.300	30.510	26.267	11,000
2023-05-31	30.210	30.650	30.080	30.370	26.147	14,000
2023-05-30	30.500	31.470	30.000	31.020	26.706	52,000

← NewerPage 14 of 21 · 1,240 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.