Service Global historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-09	47.890	47.950	46.500	47.490	35.539	324,000
2022-03-08	46.400	47.890	46.000	46.490	34.790	57,000
2022-03-07	48.100	48.300	45.290	46.680	34.932	218,000
2022-03-04	47.550	49.500	47.550	48.960	36.639	41,500
2022-03-03	48.050	48.050	47.950	47.950	35.883	3,500
2022-03-02	47.500	48.400	47.500	48.370	36.197	6,500
2022-03-01	48.500	49.500	47.000	47.900	35.845	58,000
2022-02-28	45.000	48.480	44.500	47.690	35.688	73,000
2022-02-25	45.500	46.000	45.500	45.850	34.311	8,500
2022-02-24	47.500	47.500	45.000	45.310	33.907	151,500
2022-02-23	48.000	48.000	47.070	47.680	35.681	24,000
2022-02-22	48.300	48.320	47.000	47.350	35.434	57,000
2022-02-21	50.000	50.000	48.500	48.760	36.489	36,000
2022-02-18	49.050	49.690	48.600	49.500	37.043	28,000
2022-02-17	50.000	50.000	48.700	48.880	36.579	40,000
2022-02-16	50.000	50.000	48.760	48.970	36.646	96,000
2022-02-15	49.950	50.200	49.480	49.930	37.365	47,000
2022-02-14	51.000	51.500	49.300	49.480	37.028	130,000
2022-02-11	51.200	52.000	50.250	51.180	38.300	88,000
2022-02-10	53.500	53.510	51.600	51.850	38.801	193,000
2022-02-09	51.000	54.200	51.000	53.020	39.677	680,500
2022-02-08	50.500	52.900	49.600	51.060	38.210	658,500
2022-02-07	49.000	50.000	49.000	49.900	37.342	64,000
2022-02-04	48.500	49.330	48.490	49.000	36.669	331,500
2022-02-03	49.500	51.000	48.200	48.380	36.205	614,000
2022-02-02	49.000	49.500	49.000	49.420	36.983	116,000
2022-02-01	48.100	49.500	48.000	49.000	36.669	131,500
2022-01-31	49.500	49.500	48.050	48.690	36.437	17,500
2022-01-28	48.500	49.000	48.500	48.720	36.459	578,000
2022-01-27	48.100	48.750	48.100	48.500	36.294	30,000
2022-01-26	48.000	49.200	48.000	49.040	36.699	67,500
2022-01-25	49.000	49.200	48.250	48.360	36.190	29,500
2022-01-24	48.500	48.500	48.000	48.500	36.294	12,500
2022-01-21	48.900	49.000	48.000	48.700	36.444	20,500
2022-01-20	48.000	48.950	48.000	48.640	36.399	12,000
2022-01-19	49.000	49.010	48.130	48.650	36.407	74,000
2022-01-18	49.110	49.900	49.090	49.370	36.945	10,500
2022-01-17	49.500	50.460	49.500	50.000	37.417	34,000
2022-01-14	49.530	50.550	49.500	50.100	37.492	23,500
2022-01-13	50.010	50.700	49.600	50.400	37.716	6,000
2022-01-12	50.000	52.000	49.570	50.700	37.941	115,000
2022-01-11	50.250	50.250	49.000	49.750	37.230	68,000
2022-01-10	49.790	50.790	49.300	50.190	37.559	12,500
2022-01-07	48.990	50.500	48.990	49.900	37.342	72,500
2022-01-06	50.000	50.000	49.000	49.180	36.803	24,000
2022-01-05	51.590	52.000	50.000	50.500	37.791	257,000
2022-01-04	47.460	50.520	47.460	50.520	37.806	453,000
2022-01-03	46.000	47.000	46.000	47.000	35.172	35,500
2021-12-31	46.000	46.980	46.000	46.360	34.693	60,000
2021-12-30	46.800	46.800	45.000	46.150	34.536	57,500
2021-12-29	44.990	46.790	44.110	45.900	34.349	187,500
2021-12-28	44.850	45.450	44.000	44.740	33.481	54,000
2021-12-27	44.500	44.740	43.700	44.170	33.054	15,500
2021-12-24	45.000	45.000	43.800	44.020	32.942	21,500
2021-12-23	44.500	45.000	44.200	44.630	33.398	31,500
2021-12-22	44.210	44.750	44.000	44.310	33.159	12,500
2021-12-21	45.500	45.500	44.060	44.410	33.234	13,000
2021-12-20	45.000	45.350	43.350	45.350	33.937	14,500
2021-12-17	44.050	45.480	44.000	44.620	33.391	69,500
2021-12-16	44.450	45.590	44.450	45.330	33.922	11,000

← NewerPage 20 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.