Service Global historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-09	40.000	41.500	40.000	41.500	32.375	16,000
2022-06-08	40.000	40.700	39.750	40.700	31.751	4,000
2022-06-07	39.020	40.750	39.020	40.740	31.782	25,000
2022-06-06	39.060	39.970	38.550	39.970	31.182	14,500
2022-06-03	40.060	40.060	39.450	39.580	30.877	76,000
2022-06-02	41.300	41.600	40.520	41.310	32.227	61,000
2022-06-01	41.600	41.800	41.100	41.290	32.212	83,000
2022-05-31	41.500	42.450	41.500	41.610	32.461	55,500
2022-05-30	42.500	42.500	41.060	41.240	32.173	139,000
2022-05-27	42.980	43.440	41.300	42.020	32.781	245,000
2022-05-26	42.990	43.450	42.270	42.310	33.007	203,000
2022-05-25	42.320	42.970	42.000	42.650	33.272	152,500
2022-05-24	42.020	43.400	42.020	43.000	33.546	19,500
2022-05-23	42.350	43.450	42.200	42.690	33.304	27,000
2022-05-20	42.300	43.440	42.300	43.440	33.889	7,000
2022-05-19	42.710	42.750	41.510	42.750	33.351	14,000
2022-05-18	42.530	43.810	42.460	43.810	34.177	12,000
2022-05-17	43.000	43.500	42.300	42.460	33.124	194,000
2022-05-16	42.110	43.100	42.100	43.000	33.546	14,000
2022-05-13	42.300	44.000	42.000	43.670	34.068	64,000
2022-05-12	43.800	43.800	42.700	42.980	33.530	105,000
2022-05-11	42.940	43.050	42.500	42.510	33.163	217,500
2022-05-10	42.000	43.000	42.000	42.940	33.499	51,500
2022-05-09	44.050	44.960	41.600	41.920	32.703	94,500
2022-05-06	45.900	46.000	44.710	44.960	35.075	9,500
2022-04-28	45.520	45.750	44.500	45.010	35.114	23,500
2022-04-27	47.100	47.100	45.950	45.980	35.870	26,000
2022-04-26	46.470	48.000	46.460	47.500	37.056	6,500
2022-04-25	47.300	48.250	47.000	47.240	36.853	116,000
2022-04-22	47.050	48.440	46.550	47.030	36.689	23,500
2022-04-21	46.000	48.000	46.000	47.980	37.431	23,500
2022-04-20	47.120	48.000	45.010	46.450	36.237	23,000
2022-04-19	50.290	50.290	48.630	49.080	36.728	59,000
2022-04-18	51.500	51.500	50.000	50.290	37.634	113,500
2022-04-15	50.000	52.010	50.000	51.570	38.592	331,500
2022-04-14	49.690	49.980	48.900	49.700	37.192	135,000
2022-04-13	49.950	50.190	49.010	49.130	36.766	384,500
2022-04-12	49.000	50.510	49.000	50.190	37.559	259,000
2022-04-11	49.490	50.200	48.500	50.010	37.424	334,500
2022-04-08	47.000	48.150	46.500	47.930	35.868	141,000
2022-04-07	47.250	47.260	46.500	47.150	35.284	73,000
2022-04-06	46.900	47.000	46.250	46.930	35.120	140,000
2022-04-05	45.990	46.500	44.600	46.000	34.424	199,000
2022-04-04	44.160	46.000	44.160	45.480	34.034	185,500
2022-04-01	47.000	47.800	46.000	46.960	35.142	227,000
2022-03-31	47.890	48.750	46.000	47.250	35.359	198,500
2022-03-30	46.550	48.200	46.550	47.980	35.905	163,000
2022-03-29	47.000	48.000	46.980	47.660	35.666	49,000
2022-03-28	45.950	46.720	45.570	46.570	34.850	3,000
2022-03-25	46.860	46.860	46.000	46.440	34.753	33,000
2022-03-24	44.500	46.010	44.020	46.000	34.424	65,500
2022-03-22	44.050	44.880	44.000	44.880	33.585	39,500
2022-03-21	44.800	45.050	43.250	44.990	33.668	98,500
2022-03-18	44.300	46.000	43.100	43.260	32.373	141,000
2022-03-17	46.550	46.700	46.100	46.160	34.543	370,000
2022-03-16	45.450	46.740	45.000	46.350	34.685	416,000
2022-03-15	43.050	45.000	43.000	44.290	33.144	121,000
2022-03-14	44.040	44.100	43.300	43.490	32.545	147,000
2022-03-11	45.990	46.450	43.310	44.030	32.949	166,000
2022-03-10	48.000	50.000	45.600	45.990	34.416	550,000

← NewerPage 19 of 21 · 1,241 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.