Service Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 995.75 | 995.75 | 955.60 | 965.24 | 94.171 | 21,810 |
| 2024-08-19 | 953.50 | 999.00 | 952.99 | 974.17 | 95.042 | 125,610 |
| 2024-08-16 | 972.00 | 972.00 | 940.13 | 949.67 | 92.652 | 27,280 |
| 2024-08-15 | 980.00 | 980.00 | 950.00 | 965.01 | 94.148 | 30,010 |
| 2024-08-13 | 988.00 | 988.00 | 950.00 | 963.20 | 93.972 | 26,850 |
| 2024-08-12 | 918.35 | 998.00 | 910.00 | 967.30 | 94.372 | 206,220 |
| 2024-08-09 | 989.99 | 989.99 | 905.00 | 918.35 | 89.596 | 75,050 |
| 2024-08-08 | 914.00 | 914.00 | 890.00 | 909.94 | 88.776 | 18,350 |
| 2024-08-07 | 900.00 | 906.00 | 886.00 | 900.97 | 87.900 | 5,220 |
| 2024-08-06 | 900.00 | 900.00 | 881.00 | 890.68 | 86.897 | 19,090 |
| 2024-08-05 | 890.00 | 920.00 | 855.00 | 909.05 | 88.689 | 17,210 |
| 2024-08-02 | 900.00 | 925.00 | 900.00 | 904.36 | 88.231 | 54,340 |
| 2024-08-01 | 919.90 | 925.00 | 885.00 | 910.00 | 88.781 | 44,620 |
| 2024-07-31 | 925.00 | 935.00 | 909.00 | 911.79 | 88.956 | 25,300 |
| 2024-07-30 | 950.00 | 950.00 | 913.01 | 923.80 | 90.128 | 18,220 |
| 2024-07-29 | 970.00 | 970.00 | 876.00 | 941.52 | 91.857 | 192,060 |
| 2024-07-26 | 957.00 | 957.00 | 920.01 | 933.68 | 91.092 | 5,660 |
| 2024-07-25 | 972.50 | 972.50 | 940.00 | 940.26 | 91.734 | 104,270 |
| 2024-07-24 | 974.00 | 974.00 | 945.00 | 945.13 | 92.209 | 2,910 |
| 2024-07-23 | 978.66 | 978.66 | 945.00 | 965.04 | 94.151 | 10,740 |
| 2024-07-22 | 979.50 | 979.50 | 950.00 | 965.47 | 94.193 | 13,650 |
| 2024-07-19 | 972.11 | 999.00 | 965.60 | 972.79 | 94.907 | 140,650 |
| 2024-07-18 | 980.04 | 989.50 | 975.00 | 977.90 | 95.406 | 23,880 |
| 2024-07-15 | 970.00 | 1,000.01 | 970.00 | 980.04 | 95.615 | 83,230 |
| 2024-07-12 | 934.90 | 955.00 | 921.00 | 951.83 | 92.862 | 106,760 |
| 2024-07-11 | 920.00 | 939.99 | 915.00 | 922.96 | 90.046 | 39,170 |
| 2024-07-10 | 965.00 | 965.00 | 925.00 | 929.99 | 90.732 | 113,220 |
| 2024-07-09 | 959.95 | 989.99 | 933.70 | 938.76 | 91.587 | 235,750 |
| 2024-07-08 | 971.39 | 989.00 | 902.05 | 946.87 | 92.379 | 29,030 |
| 2024-07-05 | 988.00 | 988.00 | 955.00 | 971.39 | 94.771 | 87,570 |
| 2024-07-04 | 1,000.00 | 1,008.00 | 970.00 | 974.59 | 95.083 | 205,280 |
| 2024-07-03 | 991.50 | 1,010.00 | 980.00 | 992.75 | 96.855 | 28,630 |
| 2024-07-02 | 1,000.00 | 1,023.85 | 980.00 | 994.44 | 97.020 | 187,770 |
| 2024-07-01 | 959.99 | 1,036.40 | 959.00 | 1,004.42 | 97.993 | 334,400 |
| 2024-06-28 | 945.00 | 954.99 | 940.00 | 950.83 | 92.765 | 19,020 |
| 2024-06-27 | 960.00 | 960.00 | 932.00 | 943.08 | 92.009 | 42,280 |
| 2024-06-26 | 940.28 | 968.50 | 940.00 | 949.81 | 92.665 | 29,490 |
| 2024-06-25 | 970.00 | 970.00 | 955.00 | 958.14 | 93.478 | 3,730 |
| 2024-06-24 | 960.01 | 984.00 | 955.58 | 961.84 | 93.839 | 53,900 |
| 2024-06-21 | 997.90 | 1,000.00 | 975.00 | 976.32 | 95.252 | 91,110 |
| 2024-06-20 | 990.00 | 1,004.99 | 980.00 | 1,000.90 | 97.650 | 165,550 |
| 2024-06-14 | 1,010.00 | 1,010.00 | 982.00 | 998.80 | 97.445 | 126,490 |
| 2024-06-13 | 1,030.00 | 1,038.00 | 990.63 | 1,000.31 | 97.592 | 106,550 |
| 2024-06-12 | 1,020.00 | 1,025.00 | 992.00 | 994.80 | 97.055 | 233,630 |
| 2024-06-11 | 981.00 | 1,020.00 | 981.00 | 1,006.29 | 98.176 | 346,970 |
| 2024-06-10 | 965.00 | 980.75 | 934.01 | 973.75 | 95.001 | 86,830 |
| 2024-06-07 | 922.01 | 955.00 | 871.00 | 949.71 | 92.656 | 124,520 |
| 2024-06-06 | 970.00 | 982.00 | 912.00 | 929.74 | 90.707 | 187,850 |
| 2024-06-05 | 989.00 | 989.00 | 961.00 | 975.24 | 95.146 | 101,050 |
| 2024-06-04 | 995.00 | 1,012.99 | 950.00 | 971.38 | 94.770 | 237,570 |
| 2024-06-03 | 983.00 | 1,015.00 | 983.00 | 994.51 | 97.026 | 298,410 |
| 2024-05-31 | 990.00 | 1,019.99 | 955.00 | 980.96 | 95.704 | 245,810 |
| 2024-05-30 | 919.80 | 989.00 | 913.00 | 976.41 | 95.261 | 905,200 |
| 2024-05-29 | 885.00 | 929.99 | 866.00 | 918.63 | 89.623 | 1,046,170 |
| 2024-05-27 | 859.99 | 892.00 | 859.99 | 874.80 | 85.347 | 294,320 |
| 2024-05-24 | 849.99 | 870.00 | 834.20 | 850.66 | 82.992 | 225,040 |
| 2024-05-23 | 833.00 | 850.00 | 833.00 | 848.15 | 82.747 | 46,160 |
| 2024-05-22 | 850.00 | 900.00 | 845.00 | 846.84 | 82.619 | 605,890 |
| 2024-05-21 | 790.00 | 843.88 | 790.00 | 841.46 | 82.095 | 1,077,200 |
| 2024-05-20 | 799.48 | 799.48 | 775.01 | 785.00 | 76.586 | 5,200 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-22 | 17.5000 PKR |
| 2025-04-18 | 15.0000 PKR |
| 2024-04-18 | 10.0000 PKR |
| 2023-04-14 | 50.0000 PKR |
| 2023-04-13 | 5.0000 PKR |
| 2022-04-20 | 7.5000 PKR |
| 2021-04-20 | 15.0000 PKR |
| 2020-07-08 | 7.5000 PKR |
| 2019-11-06 | 12.5000 PKR |
| 2019-04-19 | 37.5000 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.