Service Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	253.00	259.65	252.26	259.65	24.924	5,000
2023-05-23	252.05	259.90	240.74	257.47	24.714	31,000
2023-05-22	262.02	264.00	257.21	259.76	24.934	7,000
2023-05-19	262.00	270.00	262.00	267.00	25.629	42,000
2023-05-18	269.50	287.65	269.50	275.55	26.450	72,000
2023-05-17	254.35	267.89	249.00	267.59	25.686	157,000
2023-05-16	247.00	249.90	245.00	249.20	23.920	23,000
2023-05-15	230.05	240.00	230.00	240.00	23.037	17,000
2023-05-11	235.00	239.50	230.10	233.85	22.447	16,000
2023-05-10	230.05	237.50	230.00	237.00	22.749	27,000
2023-05-09	240.00	247.00	236.00	236.55	22.706	68,000
2023-05-08	259.35	263.99	245.00	245.00	23.517	64,000
2023-05-05	250.00	250.00	250.00	250.00	23.997	3,000
2023-05-04	254.00	257.00	248.00	250.00	23.997	111,000
2023-05-03	230.00	251.00	230.00	248.37	23.841	96,000
2023-05-02	235.00	240.00	225.00	233.98	22.460	52,000
2023-04-28	224.00	236.81	220.00	234.00	22.461	319,000
2023-04-27	197.00	220.29	197.00	220.29	21.145	415,000
2023-04-26	201.00	205.00	195.10	204.93	19.671	16,000
2023-04-20	205.00	205.00	205.00	205.00	19.678	1,000
2023-04-19	199.80	205.00	199.80	205.00	19.678	28,000
2023-04-18	198.97	199.00	198.97	199.00	19.102	3,000
2023-04-17	200.00	200.00	193.00	197.58	18.966	38,000
2023-04-13	201.27	201.27	199.05	200.00	14.398	126,000
2023-04-12	201.90	208.00	200.50	205.44	14.430	123,000
2023-04-11	202.49	202.88	202.49	202.88	14.250	9,000
2023-04-10	202.99	203.50	201.00	202.88	14.250	20,000
2023-04-07	206.00	206.00	203.00	203.50	14.294	53,000
2023-04-06	204.00	207.00	203.00	206.00	14.469	104,000
2023-04-05	205.25	206.47	203.27	204.00	14.329	35,000
2023-04-04	208.00	208.99	203.00	204.37	14.355	73,000
2023-04-03	207.00	214.49	202.00	213.25	14.979	20,000
2023-03-31	215.00	215.00	211.25	213.01	14.962	43,000
2023-03-30	226.00	229.99	223.10	224.00	15.734	30,000
2023-03-29	220.15	225.00	219.16	224.00	15.734	48,000
2023-03-28	224.95	226.00	223.00	223.00	15.663	145,000
2023-03-27	220.00	225.00	220.00	225.00	15.804	34,000
2023-03-24	219.89	219.99	219.89	219.92	15.447	3,000
2023-03-22	223.00	223.00	218.00	218.50	15.347	4,000
2023-03-21	229.01	234.99	217.41	219.75	15.435	78,000
2023-03-20	209.00	225.44	209.00	225.44	15.835	198,000
2023-03-17	210.10	210.10	204.00	209.72	14.731	57,000
2023-03-16	216.01	216.01	205.01	210.84	14.809	94,000
2023-03-15	219.00	219.00	215.00	215.58	15.142	17,000
2023-03-14	220.00	220.00	217.00	217.00	15.242	29,000
2023-03-13	221.24	221.24	218.05	219.37	15.408	44,000
2023-03-10	224.95	225.95	219.00	221.24	15.540	82,000
2023-03-09	222.75	226.00	222.75	224.61	15.777	7,000
2023-03-08	225.90	229.29	223.50	229.26	16.103	44,000
2023-03-07	222.50	222.50	215.99	220.33	15.476	4,000
2023-03-06	218.00	218.00	214.00	215.77	15.156	21,000
2023-03-03	219.90	220.00	214.99	218.40	15.340	30,000
2023-03-02	226.95	226.95	210.10	214.88	15.093	43,000
2023-03-01	227.00	228.00	222.25	223.00	15.663	17,000
2023-02-28	230.04	230.04	227.00	227.06	15.949	14,000
2023-02-27	240.00	241.00	229.00	232.08	16.301	57,000
2023-02-24	248.00	248.00	240.00	240.57	16.898	8,000
2023-02-23	240.01	240.01	240.01	240.01	16.858	2,000
2023-02-22	245.10	245.11	245.00	245.00	17.209	7,000
2023-02-21	250.00	250.00	250.00	250.00	17.560	1,000

← NewerPage 15 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.