Service Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	475.00	500.00	475.00	498.96	47.895	311,000
2023-11-20	470.00	475.00	470.00	475.00	45.595	12,000
2023-11-17	480.00	482.00	471.00	474.99	45.594	145,000
2023-11-16	470.00	485.00	470.00	483.67	46.427	263,000
2023-11-15	469.99	472.00	461.00	463.13	44.455	444,000
2023-11-14	479.85	479.85	451.50	469.46	45.063	2,717,000
2023-11-13	470.01	479.99	463.01	464.81	44.617	45,000
2023-11-10	460.00	475.00	457.20	470.00	45.115	201,000
2023-11-08	449.00	465.00	449.00	457.11	43.877	126,000
2023-11-07	446.01	455.00	445.00	445.00	42.715	77,000
2023-11-06	471.50	474.00	450.00	453.48	43.529	56,000
2023-11-03	470.00	470.00	450.75	450.75	43.267	14,000
2023-11-02	460.00	475.75	460.00	470.42	45.155	637,000
2023-11-01	424.00	452.18	424.00	450.01	43.196	3,301,000
2023-10-31	400.15	426.00	400.00	420.63	40.376	439,000
2023-10-30	393.50	407.00	390.00	405.04	38.879	544,000
2023-10-27	434.99	434.99	383.00	393.00	37.724	1,157,000
2023-10-26	383.00	412.00	380.00	412.00	39.547	5,437,000
2023-10-25	375.01	390.09	375.00	383.26	36.789	433,000
2023-10-24	336.62	370.99	336.62	368.62	35.383	538,000
2023-10-23	350.00	350.00	340.00	345.11	33.127	81,000
2023-10-20	350.00	354.45	346.00	350.20	33.615	136,000
2023-10-19	355.00	355.00	347.00	349.19	33.518	42,000
2023-10-17	350.05	360.00	350.00	352.29	33.816	110,000
2023-10-16	330.06	354.49	328.00	349.97	33.593	263,000
2023-10-13	332.00	341.00	332.00	339.40	32.579	108,000
2023-10-12	335.05	337.90	335.00	337.90	32.435	9,000
2023-10-11	339.45	340.00	339.45	339.89	32.626	19,000
2023-10-10	337.00	337.00	335.51	335.68	32.222	18,000
2023-10-09	343.90	346.00	336.00	336.17	32.269	67,000
2023-10-06	336.00	339.00	336.00	337.06	32.354	62,000
2023-10-05	327.00	333.00	327.00	332.73	31.938	95,000
2023-10-04	325.00	332.00	320.00	327.01	31.389	88,000
2023-10-03	327.95	328.00	327.95	328.00	31.484	10,000
2023-10-02	327.00	327.02	325.00	325.01	31.197	17,000
2023-09-28	330.00	331.00	326.02	330.00	31.676	48,000
2023-09-27	333.00	333.00	330.11	330.11	31.687	7,000
2023-09-26	333.12	337.00	331.75	332.06	31.874	92,000
2023-09-25	339.00	340.00	331.00	336.80	32.329	320,000
2023-09-22	335.95	337.50	335.00	337.50	32.396	22,000
2023-09-21	332.00	335.00	325.00	332.20	31.888	241,000
2023-09-20	330.00	333.95	330.00	333.48	32.010	85,000
2023-09-19	330.00	332.00	330.00	330.02	31.678	416,000
2023-09-18	324.30	331.60	324.30	330.50	31.724	9,000
2023-09-15	325.00	325.12	325.00	325.12	31.208	6,000
2023-09-14	324.00	327.00	320.05	326.14	31.306	198,000
2023-09-13	320.70	325.00	320.65	324.87	31.184	58,000
2023-09-12	325.90	325.90	325.00	325.00	31.196	13,000
2023-09-11	320.01	325.00	320.00	323.19	31.023	299,000
2023-09-08	322.00	322.00	321.99	322.00	30.908	23,000
2023-09-07	321.02	322.00	321.00	322.00	30.908	9,000
2023-09-05	322.00	322.00	320.00	320.00	30.716	6,000
2023-09-04	317.52	322.00	317.50	322.00	30.908	49,000
2023-09-01	320.00	320.00	320.00	320.00	30.716	1,000
2023-08-31	318.06	323.90	318.00	323.12	31.016	30,000
2023-08-30	326.00	326.00	320.01	324.58	31.156	79,000
2023-08-29	317.00	320.99	317.00	320.17	30.733	39,000
2023-08-28	319.99	326.00	318.11	323.75	31.076	275,000
2023-08-25	310.01	322.80	310.01	318.90	30.611	146,000
2023-08-24	319.00	320.50	316.01	320.02	30.718	223,000

← NewerPage 13 of 21 · 1,232 trading daysOlder →

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.