Service Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 791.00 | 810.00 | 775.00 | 778.03 | 75.906 | 64,040 |
| 2024-05-16 | 787.00 | 815.00 | 760.00 | 801.55 | 78.201 | 794,820 |
| 2024-05-15 | 830.11 | 830.11 | 775.00 | 784.77 | 76.564 | 221,520 |
| 2024-05-14 | 895.00 | 895.00 | 830.00 | 833.65 | 81.333 | 208,860 |
| 2024-05-13 | 780.00 | 836.87 | 780.00 | 834.83 | 81.448 | 1,025,340 |
| 2024-05-10 | 770.01 | 820.00 | 715.01 | 778.48 | 75.950 | 760,240 |
| 2024-05-09 | 736.98 | 764.23 | 719.88 | 764.23 | 74.560 | 573,720 |
| 2024-05-08 | 684.00 | 710.91 | 670.00 | 710.91 | 69.358 | 1,140,270 |
| 2024-05-07 | 641.00 | 668.00 | 640.00 | 661.31 | 64.519 | 690,210 |
| 2024-05-06 | 612.00 | 650.00 | 612.00 | 638.88 | 62.330 | 326,840 |
| 2024-05-03 | 595.01 | 612.00 | 592.00 | 609.86 | 59.499 | 203,050 |
| 2024-05-02 | 614.00 | 615.00 | 580.01 | 593.63 | 57.916 | 91,850 |
| 2024-04-30 | 600.20 | 606.99 | 599.00 | 599.00 | 58.440 | 200,700 |
| 2024-04-29 | 587.87 | 609.00 | 587.87 | 602.03 | 58.735 | 279,950 |
| 2024-04-26 | 594.00 | 615.00 | 585.85 | 599.62 | 58.500 | 127,400 |
| 2024-04-25 | 600.00 | 605.00 | 586.00 | 594.43 | 57.994 | 76,020 |
| 2024-04-24 | 599.99 | 606.00 | 599.99 | 601.78 | 58.711 | 82,020 |
| 2024-04-23 | 596.00 | 599.99 | 590.00 | 598.15 | 58.357 | 10,850 |
| 2024-04-22 | 600.00 | 615.00 | 587.00 | 595.91 | 58.138 | 41,740 |
| 2024-04-19 | 600.60 | 608.90 | 595.95 | 602.50 | 58.781 | 18,500 |
| 2024-04-18 | 610.00 | 618.50 | 610.00 | 612.00 | 59.708 | 5,000 |
| 2024-04-17 | 609.00 | 629.40 | 609.00 | 620.16 | 59.528 | 17,000 |
| 2024-04-16 | 616.65 | 616.65 | 607.00 | 610.11 | 58.564 | 167,500 |
| 2024-04-15 | 620.00 | 620.00 | 615.00 | 616.62 | 59.189 | 24,500 |
| 2024-04-09 | 616.00 | 625.00 | 610.00 | 620.12 | 59.525 | 33,000 |
| 2024-04-08 | 608.50 | 623.00 | 600.00 | 608.94 | 58.451 | 63,500 |
| 2024-04-04 | 560.00 | 589.00 | 560.00 | 589.00 | 56.537 | 102,000 |
| 2024-04-03 | 552.00 | 574.95 | 552.00 | 567.99 | 54.521 | 21,500 |
| 2024-04-02 | 570.00 | 570.00 | 523.01 | 560.40 | 53.792 | 137,500 |
| 2024-04-01 | 571.01 | 571.01 | 565.01 | 565.01 | 54.235 | 7,500 |
| 2024-03-29 | 575.00 | 580.00 | 575.00 | 580.00 | 55.674 | 33,500 |
| 2024-03-28 | 571.00 | 600.00 | 565.00 | 574.88 | 55.182 | 207,000 |
| 2024-03-27 | 571.03 | 586.00 | 570.00 | 583.99 | 56.057 | 15,000 |
| 2024-03-26 | 570.03 | 584.00 | 570.00 | 584.00 | 56.058 | 10,000 |
| 2024-03-25 | 599.99 | 601.00 | 575.00 | 577.50 | 55.434 | 29,500 |
| 2024-03-22 | 597.00 | 597.00 | 596.05 | 596.05 | 57.214 | 4,000 |
| 2024-03-21 | 612.03 | 612.03 | 601.00 | 601.67 | 57.754 | 9,000 |
| 2024-03-20 | 612.00 | 612.00 | 602.00 | 602.00 | 57.785 | 2,000 |
| 2024-03-19 | 601.05 | 617.75 | 601.05 | 601.35 | 57.723 | 3,500 |
| 2024-03-18 | 600.00 | 616.50 | 591.01 | 602.32 | 57.816 | 13,500 |
| 2024-03-15 | 607.00 | 607.00 | 605.12 | 605.12 | 58.085 | 2,000 |
| 2024-03-14 | 614.99 | 617.00 | 614.99 | 617.00 | 59.225 | 6,500 |
| 2024-03-13 | 620.00 | 620.00 | 615.00 | 615.00 | 59.033 | 10,500 |
| 2024-03-12 | 633.25 | 633.25 | 625.00 | 625.00 | 59.993 | 3,500 |
| 2024-03-11 | 620.00 | 638.00 | 618.01 | 620.00 | 59.513 | 227,000 |
| 2024-03-08 | 621.00 | 621.00 | 615.00 | 619.06 | 59.423 | 39,500 |
| 2024-03-07 | 615.51 | 620.95 | 615.51 | 618.01 | 59.322 | 18,500 |
| 2024-03-06 | 616.35 | 624.45 | 616.35 | 624.45 | 59.940 | 11,000 |
| 2024-03-05 | 625.00 | 625.00 | 616.00 | 622.50 | 59.753 | 26,500 |
| 2024-03-04 | 620.55 | 629.90 | 620.55 | 627.98 | 60.279 | 18,000 |
| 2024-03-01 | 629.99 | 632.00 | 620.00 | 632.00 | 60.665 | 2,743,500 |
| 2024-02-29 | 619.00 | 630.00 | 618.99 | 625.04 | 59.997 | 107,000 |
| 2024-02-28 | 619.40 | 625.10 | 601.10 | 616.00 | 59.129 | 105,500 |
| 2024-02-27 | 670.00 | 679.00 | 619.75 | 619.75 | 59.489 | 412,000 |
| 2024-02-26 | 666.00 | 690.00 | 660.00 | 670.00 | 64.313 | 33,000 |
| 2024-02-23 | 664.95 | 675.00 | 660.00 | 665.97 | 63.926 | 67,000 |
| 2024-02-22 | 626.00 | 670.00 | 615.10 | 657.00 | 63.065 | 135,000 |
| 2024-02-21 | 613.96 | 634.25 | 613.96 | 627.44 | 60.227 | 68,500 |
| 2024-02-20 | 600.00 | 600.00 | 590.00 | 590.00 | 56.633 | 18,500 |
| 2024-02-19 | 600.00 | 605.00 | 578.00 | 590.00 | 56.633 | 72,500 |
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.