Service Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-24	319.00	320.50	316.01	320.02	30.718	223,000
2023-08-23	313.00	320.00	313.00	316.00	30.333	117,000
2023-08-22	326.00	332.00	317.00	320.01	30.717	248,000
2023-08-21	324.00	324.00	322.20	323.10	31.014	245,000
2023-08-18	324.00	329.00	324.00	325.28	31.223	63,000
2023-08-17	326.00	326.00	323.80	324.00	31.100	110,000
2023-08-16	329.00	329.90	324.00	325.42	31.237	181,000
2023-08-15	317.00	339.93	317.00	324.07	31.107	1,012,000
2023-08-11	319.99	319.99	315.00	316.22	30.354	265,000
2023-08-10	313.75	315.00	310.01	315.00	30.237	348,000
2023-08-09	317.00	317.00	312.10	314.55	30.193	54,000
2023-08-08	317.99	318.01	310.00	311.99	29.948	354,000
2023-08-07	309.23	332.00	309.23	315.81	30.314	429,000
2023-08-04	300.11	317.50	300.02	310.52	29.806	293,000
2023-08-03	299.90	305.00	295.00	300.30	28.825	220,000
2023-08-02	292.01	300.00	292.00	298.19	28.623	243,000
2023-08-01	293.51	297.50	293.51	297.50	28.557	29,000
2023-07-31	291.99	306.99	291.99	294.47	28.266	170,000
2023-07-27	294.99	294.99	288.00	290.00	27.837	35,000
2023-07-26	292.98	292.99	290.15	291.16	27.948	21,000
2023-07-25	291.00	298.99	290.00	290.02	27.839	63,000
2023-07-24	297.00	297.50	292.00	292.00	28.029	7,000
2023-07-21	290.02	293.90	285.00	290.04	27.841	417,000
2023-07-20	290.00	293.95	289.00	291.27	27.959	141,000
2023-07-19	291.05	295.95	290.00	291.00	27.933	81,000
2023-07-18	296.00	296.00	290.00	290.00	27.837	12,000
2023-07-17	293.10	296.00	293.00	293.02	28.127	42,000
2023-07-14	307.00	307.00	291.00	292.68	28.094	175,000
2023-07-13	320.01	322.00	300.10	302.17	29.005	351,000
2023-07-12	291.00	311.40	287.00	311.40	29.891	1,345,000
2023-07-11	284.99	290.00	284.99	289.67	27.805	561,000
2023-07-10	275.00	288.10	271.00	283.97	27.258	1,164,000
2023-07-07	265.00	270.00	264.00	268.00	25.725	15,000
2023-07-06	272.00	273.00	265.00	272.00	26.109	27,000
2023-07-05	275.00	275.00	267.01	268.00	25.725	55,000
2023-07-04	275.00	275.90	273.00	273.00	26.205	221,000
2023-07-03	250.05	280.00	250.05	274.43	26.342	213,000
2023-06-27	262.48	262.48	262.48	262.48	25.195	1,000
2023-06-26	247.90	258.99	247.90	257.11	24.680	65,000
2023-06-23	240.11	244.90	240.00	243.85	23.407	9,000
2023-06-22	248.99	248.99	242.50	242.50	23.277	17,000
2023-06-21	245.15	247.00	242.01	243.07	23.332	603,000
2023-06-20	240.50	250.00	240.00	249.56	23.955	93,000
2023-06-19	248.00	251.00	248.00	250.00	23.997	201,000
2023-06-15	245.00	251.00	241.00	250.05	24.002	228,000
2023-06-14	250.00	252.00	244.00	245.86	23.600	84,000
2023-06-13	250.00	252.90	249.00	251.59	24.150	71,000
2023-06-12	259.00	260.97	249.49	250.10	24.007	303,000
2023-06-09	259.99	266.00	255.02	262.57	25.204	149,000
2023-06-08	262.00	262.00	257.51	257.62	24.729	68,000
2023-06-07	250.01	265.00	250.00	261.93	25.142	103,000
2023-06-06	251.55	255.75	250.00	253.50	24.333	24,000
2023-06-05	250.00	253.49	250.00	253.40	24.324	13,000
2023-06-02	252.95	253.89	243.00	250.00	23.997	22,000
2023-06-01	245.00	248.50	243.00	246.33	23.645	5,000
2023-05-31	256.85	256.90	245.12	250.28	24.024	15,000
2023-05-30	265.00	265.00	246.10	256.85	24.655	168,000
2023-05-29	248.00	263.65	248.00	262.45	25.192	239,000
2023-05-26	245.00	264.80	244.00	245.26	23.542	185,000
2023-05-25	253.00	253.00	245.00	246.33	23.645	49,000

← NewerPage 14 of 21 · 1,233 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.