Service Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-16 | 610.15 | 611.10 | 600.00 | 606.00 | 58.169 | 17,000 |
| 2024-02-15 | 625.00 | 633.90 | 620.15 | 628.95 | 60.372 | 13,500 |
| 2024-02-14 | 610.00 | 636.95 | 610.00 | 635.00 | 60.953 | 51,000 |
| 2024-02-13 | 629.99 | 630.00 | 629.99 | 630.00 | 60.473 | 2,000 |
| 2024-02-12 | 648.50 | 648.50 | 625.00 | 629.00 | 60.377 | 12,500 |
| 2024-02-09 | 635.00 | 635.00 | 608.16 | 630.53 | 60.524 | 18,000 |
| 2024-02-07 | 635.00 | 650.01 | 635.00 | 650.00 | 62.393 | 76,000 |
| 2024-02-06 | 635.00 | 635.00 | 635.00 | 635.00 | 60.953 | 6,000 |
| 2024-02-02 | 636.00 | 644.99 | 635.00 | 635.00 | 60.953 | 3,500 |
| 2024-02-01 | 621.00 | 637.00 | 621.00 | 629.00 | 60.377 | 2,000 |
| 2024-01-31 | 615.00 | 673.00 | 615.00 | 629.67 | 60.441 | 43,500 |
| 2024-01-30 | 650.00 | 650.00 | 650.00 | 650.00 | 62.393 | 27,500 |
| 2024-01-29 | 650.00 | 650.00 | 650.00 | 650.00 | 62.393 | 17,500 |
| 2024-01-26 | 660.01 | 665.00 | 651.00 | 660.00 | 63.353 | 12,500 |
| 2024-01-25 | 665.00 | 665.00 | 660.00 | 662.00 | 63.545 | 51,500 |
| 2024-01-24 | 655.00 | 675.00 | 650.00 | 663.44 | 63.683 | 249,500 |
| 2024-01-23 | 630.00 | 655.00 | 630.00 | 652.28 | 62.612 | 106,000 |
| 2024-01-22 | 650.00 | 660.00 | 641.60 | 651.74 | 62.560 | 206,500 |
| 2024-01-19 | 616.69 | 633.01 | 616.69 | 625.50 | 60.041 | 68,000 |
| 2024-01-18 | 635.00 | 645.00 | 602.00 | 642.00 | 61.625 | 22,000 |
| 2024-01-17 | 649.99 | 660.00 | 645.00 | 645.00 | 61.913 | 29,000 |
| 2024-01-16 | 646.00 | 646.00 | 635.00 | 645.00 | 61.913 | 42,500 |
| 2024-01-15 | 635.10 | 646.50 | 635.10 | 646.43 | 62.050 | 48,500 |
| 2024-01-12 | 680.00 | 680.00 | 648.03 | 648.03 | 62.204 | 16,000 |
| 2024-01-11 | 655.00 | 674.00 | 655.00 | 670.79 | 64.388 | 37,500 |
| 2024-01-10 | 668.00 | 672.00 | 662.00 | 663.82 | 63.719 | 67,000 |
| 2024-01-09 | 672.00 | 675.00 | 667.00 | 668.00 | 64.121 | 45,000 |
| 2024-01-08 | 663.61 | 679.99 | 663.61 | 666.21 | 63.949 | 24,500 |
| 2024-01-05 | 659.85 | 699.99 | 659.85 | 683.24 | 65.583 | 268,500 |
| 2024-01-04 | 628.00 | 660.00 | 628.00 | 653.89 | 62.766 | 323,500 |
| 2024-01-03 | 600.00 | 625.50 | 600.00 | 625.02 | 59.995 | 98,500 |
| 2024-01-02 | 618.00 | 622.00 | 600.00 | 600.50 | 57.641 | 35,500 |
| 2024-01-01 | 612.33 | 629.49 | 612.33 | 619.95 | 59.508 | 33,000 |
| 2023-12-29 | 600.00 | 635.00 | 600.00 | 628.36 | 60.316 | 116,000 |
| 2023-12-28 | 604.90 | 623.90 | 604.90 | 613.68 | 58.906 | 96,000 |
| 2023-12-27 | 557.00 | 595.55 | 550.00 | 595.55 | 57.166 | 134,000 |
| 2023-12-26 | 560.77 | 586.00 | 540.01 | 554.00 | 53.178 | 253,000 |
| 2023-12-22 | 600.00 | 600.00 | 572.00 | 573.00 | 55.002 | 100,000 |
| 2023-12-21 | 553.01 | 572.00 | 553.01 | 572.00 | 54.906 | 118,000 |
| 2023-12-20 | 550.00 | 563.50 | 544.01 | 562.54 | 53.998 | 288,000 |
| 2023-12-19 | 561.00 | 561.00 | 550.00 | 553.84 | 53.162 | 440,000 |
| 2023-12-18 | 600.00 | 623.75 | 580.00 | 580.53 | 55.724 | 37,000 |
| 2023-12-15 | 620.00 | 620.00 | 596.00 | 601.14 | 57.703 | 202,000 |
| 2023-12-14 | 640.00 | 660.05 | 621.00 | 624.72 | 59.966 | 462,000 |
| 2023-12-13 | 655.00 | 670.01 | 624.00 | 648.00 | 62.201 | 217,000 |
| 2023-12-12 | 675.40 | 675.40 | 626.02 | 649.38 | 62.333 | 300,000 |
| 2023-12-11 | 679.99 | 683.00 | 669.25 | 675.40 | 64.831 | 244,000 |
| 2023-12-08 | 609.00 | 650.43 | 608.49 | 650.43 | 62.434 | 324,000 |
| 2023-12-07 | 569.00 | 605.23 | 565.00 | 605.05 | 58.078 | 719,000 |
| 2023-12-06 | 553.00 | 565.00 | 552.00 | 563.00 | 54.042 | 221,000 |
| 2023-12-05 | 528.03 | 554.50 | 528.00 | 550.15 | 52.808 | 343,000 |
| 2023-12-04 | 531.53 | 548.00 | 531.53 | 537.50 | 51.594 | 41,000 |
| 2023-12-01 | 530.00 | 537.00 | 530.00 | 536.06 | 51.456 | 56,000 |
| 2023-11-30 | 524.00 | 528.99 | 520.00 | 526.60 | 50.548 | 20,000 |
| 2023-11-29 | 536.00 | 545.00 | 522.51 | 528.01 | 50.683 | 90,000 |
| 2023-11-28 | 523.95 | 537.45 | 520.10 | 535.09 | 51.363 | 92,000 |
| 2023-11-27 | 519.01 | 530.00 | 519.01 | 528.50 | 50.730 | 60,000 |
| 2023-11-24 | 545.00 | 545.00 | 516.01 | 518.99 | 49.817 | 121,000 |
| 2023-11-23 | 512.01 | 525.00 | 511.00 | 523.96 | 50.294 | 175,000 |
| 2023-11-22 | 502.50 | 525.00 | 499.00 | 520.64 | 49.976 | 817,000 |
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.