Service Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	250.00	250.00	250.00	250.00	17.560	4,000
2023-02-16	256.00	256.00	251.51	251.51	17.666	3,000
2023-02-15	250.00	254.00	250.00	254.00	17.841	16,000
2023-02-14	250.05	254.50	250.00	250.52	17.596	23,000
2023-02-13	256.00	256.00	256.00	256.00	17.981	2,000
2023-02-10	259.50	259.50	254.00	256.10	17.988	26,000
2023-02-09	259.84	260.00	256.00	257.61	18.094	93,000
2023-02-08	255.00	258.00	253.00	255.00	17.911	25,000
2023-02-07	260.00	260.00	253.00	253.42	17.800	47,000
2023-02-06	260.00	260.00	248.00	255.00	17.911	41,000
2023-02-03	255.00	255.30	253.00	255.20	17.925	23,000
2023-02-02	254.01	257.00	254.00	255.67	17.958	6,000
2023-02-01	256.01	258.00	255.00	255.39	17.939	83,000
2023-01-31	255.00	259.50	255.00	259.43	18.222	33,000
2023-01-30	261.50	262.00	250.01	257.32	18.074	98,000
2023-01-27	272.00	272.00	270.00	270.00	18.965	14,000
2023-01-26	278.87	278.87	274.51	274.60	19.288	5,000
2023-01-25	274.00	274.00	270.00	273.00	19.175	28,000
2023-01-24	274.95	274.95	274.00	274.00	19.246	3,000
2023-01-20	275.00	275.00	271.00	274.99	19.315	8,000
2023-01-19	280.00	280.50	280.00	280.38	19.694	4,000
2023-01-18	280.00	280.00	279.90	279.90	19.660	8,000
2023-01-17	283.44	283.44	280.00	280.00	19.667	27,000
2023-01-16	291.00	298.00	280.00	294.70	20.700	282,000
2023-01-13	302.00	302.10	295.00	299.13	21.011	102,000
2023-01-12	313.00	318.95	301.00	305.66	21.469	133,000
2023-01-11	328.00	329.95	318.00	318.50	22.371	39,000
2023-01-10	330.00	330.05	321.00	323.37	22.713	33,000
2023-01-09	330.00	330.00	330.00	330.00	23.179	1,000
2023-01-06	333.00	338.00	333.00	334.00	23.460	29,000
2023-01-05	338.50	340.00	335.55	339.26	23.829	111,000
2023-01-04	330.00	338.00	330.00	334.47	23.493	36,000
2023-01-03	346.00	347.00	328.10	328.10	23.046	25,000
2023-01-02	335.51	338.89	335.51	338.89	23.804	4,000
2022-12-30	332.00	342.00	332.00	339.77	23.865	82,000
2022-12-29	340.00	340.00	330.01	338.27	23.760	110,000
2022-12-28	339.00	342.00	338.00	339.52	23.848	19,000
2022-12-27	338.00	342.00	338.00	339.85	23.871	23,000
2022-12-26	340.00	344.75	333.00	337.28	23.690	141,000
2022-12-23	333.11	340.00	333.11	339.98	23.880	14,000
2022-12-22	335.00	341.95	335.00	340.58	23.922	11,000
2022-12-21	331.50	342.00	331.50	340.44	23.912	48,000
2022-12-20	340.00	342.00	335.00	338.35	23.766	155,000
2022-12-19	355.00	355.00	339.00	343.00	24.092	64,000
2022-12-16	342.00	350.00	340.00	349.59	24.555	37,000
2022-12-15	343.25	347.00	339.00	339.94	23.877	926,000
2022-12-14	353.00	353.00	345.10	350.80	24.640	19,000
2022-12-13	354.50	355.00	354.00	354.43	24.895	10,000
2022-12-12	363.00	364.00	350.00	354.38	24.892	22,000
2022-12-09	365.00	367.00	343.01	349.90	24.577	7,000
2022-12-08	345.00	350.10	345.00	346.00	24.303	153,000
2022-12-07	342.00	360.00	342.00	355.73	24.986	30,000
2022-12-06	341.00	349.99	340.00	345.80	24.289	23,000
2022-12-05	355.00	360.00	337.00	345.20	24.247	220,000
2022-12-02	340.01	351.00	336.81	347.89	24.436	39,000
2022-12-01	338.00	340.00	334.00	340.00	23.881	17,000
2022-11-30	332.95	342.00	332.10	339.89	23.874	80,000
2022-11-29	340.00	343.00	335.55	340.51	23.917	87,000
2022-11-28	330.00	335.00	330.00	333.63	23.434	100,000
2022-11-25	340.00	347.94	339.87	340.42	23.911	130,000

← NewerPage 16 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.