Service Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-24 | 340.00 | 340.00 | 340.00 | 340.00 | 23.881 | 65,000 |
| 2022-11-23 | 340.50 | 340.50 | 340.00 | 340.00 | 23.881 | 22,000 |
| 2022-11-22 | 334.00 | 343.50 | 332.51 | 340.00 | 23.881 | 69,000 |
| 2022-11-21 | 342.00 | 348.00 | 330.00 | 342.00 | 24.022 | 46,000 |
| 2022-11-18 | 351.50 | 351.50 | 341.50 | 348.00 | 24.443 | 21,000 |
| 2022-11-17 | 352.00 | 352.25 | 351.00 | 351.50 | 24.689 | 8,000 |
| 2022-11-16 | 353.00 | 353.00 | 353.00 | 353.00 | 24.795 | 1,000 |
| 2022-11-15 | 344.00 | 349.00 | 344.00 | 346.55 | 24.342 | 9,000 |
| 2022-11-14 | 341.00 | 345.00 | 336.51 | 344.00 | 24.162 | 12,000 |
| 2022-11-11 | 357.95 | 357.95 | 347.00 | 348.45 | 24.475 | 11,000 |
| 2022-11-10 | 356.75 | 356.95 | 337.00 | 356.95 | 25.072 | 10,000 |
| 2022-11-08 | 355.00 | 358.50 | 353.00 | 356.00 | 25.005 | 22,000 |
| 2022-11-07 | 351.00 | 356.75 | 345.00 | 351.79 | 24.710 | 16,000 |
| 2022-11-04 | 341.00 | 349.02 | 341.00 | 341.00 | 23.952 | 2,000 |
| 2022-11-03 | 353.00 | 353.00 | 343.00 | 349.02 | 24.515 | 33,000 |
| 2022-11-02 | 338.00 | 340.00 | 338.00 | 340.00 | 23.881 | 340,000 |
| 2022-11-01 | 336.00 | 349.97 | 326.00 | 339.29 | 23.832 | 767,000 |
| 2022-10-31 | 329.75 | 337.00 | 329.50 | 336.10 | 23.608 | 26,000 |
| 2022-10-28 | 315.08 | 338.00 | 315.00 | 321.76 | 22.600 | 94,000 |
| 2022-10-27 | 334.50 | 334.50 | 334.50 | 334.50 | 23.495 | 3,000 |
| 2022-10-26 | 335.00 | 335.00 | 335.00 | 335.00 | 23.530 | 1,000 |
| 2022-10-24 | 345.00 | 345.00 | 335.00 | 336.33 | 23.624 | 5,000 |
| 2022-10-21 | 339.98 | 341.00 | 335.00 | 340.00 | 23.881 | 19,000 |
| 2022-10-20 | 340.00 | 349.75 | 338.00 | 341.00 | 23.952 | 12,000 |
| 2022-10-19 | 353.00 | 359.95 | 329.00 | 341.19 | 23.965 | 58,000 |
| 2022-10-18 | 360.00 | 368.00 | 354.00 | 355.56 | 24.974 | 23,000 |
| 2022-10-17 | 351.99 | 354.00 | 346.00 | 351.39 | 24.682 | 21,000 |
| 2022-10-14 | 355.98 | 355.98 | 342.28 | 353.00 | 24.795 | 6,000 |
| 2022-10-13 | 358.98 | 364.00 | 353.22 | 353.22 | 24.810 | 18,000 |
| 2022-10-12 | 341.01 | 364.90 | 341.01 | 354.17 | 24.877 | 52,000 |
| 2022-10-11 | 330.00 | 350.53 | 330.00 | 346.51 | 24.339 | 286,000 |
| 2022-10-10 | 326.50 | 330.26 | 326.00 | 326.08 | 22.904 | 14,000 |
| 2022-10-07 | 332.00 | 334.10 | 330.00 | 330.26 | 23.197 | 46,000 |
| 2022-10-06 | 330.00 | 340.00 | 329.95 | 335.53 | 23.568 | 43,000 |
| 2022-10-05 | 325.00 | 328.00 | 325.00 | 327.50 | 23.003 | 31,000 |
| 2022-10-04 | 330.00 | 330.00 | 320.00 | 323.87 | 22.749 | 112,000 |
| 2022-10-03 | 331.00 | 331.00 | 330.00 | 330.00 | 23.179 | 16,000 |
| 2022-09-30 | 330.19 | 335.00 | 330.00 | 330.63 | 23.223 | 9,000 |
| 2022-09-29 | 340.00 | 342.50 | 330.00 | 330.19 | 23.192 | 226,000 |
| 2022-09-28 | 339.95 | 349.00 | 335.00 | 345.12 | 24.241 | 73,000 |
| 2022-09-27 | 323.00 | 344.99 | 323.00 | 339.95 | 23.878 | 515,000 |
| 2022-09-26 | 325.00 | 325.00 | 321.00 | 321.00 | 22.547 | 185,000 |
| 2022-09-23 | 324.90 | 324.90 | 319.00 | 319.00 | 22.406 | 55,000 |
| 2022-09-22 | 316.55 | 326.90 | 316.55 | 324.96 | 22.825 | 17,000 |
| 2022-09-21 | 325.00 | 325.25 | 323.00 | 323.00 | 22.687 | 7,000 |
| 2022-09-20 | 349.70 | 349.70 | 322.00 | 329.66 | 23.155 | 24,000 |
| 2022-09-19 | 329.00 | 338.00 | 329.00 | 334.09 | 23.466 | 1,693,000 |
| 2022-09-16 | 319.00 | 323.99 | 315.00 | 320.22 | 22.492 | 66,000 |
| 2022-09-15 | 339.39 | 340.00 | 323.00 | 323.71 | 22.737 | 557,000 |
| 2022-09-14 | 312.00 | 342.92 | 312.00 | 339.39 | 23.839 | 6,389,000 |
| 2022-09-13 | 319.00 | 319.00 | 319.00 | 319.00 | 22.406 | 15,000 |
| 2022-09-12 | 313.27 | 319.00 | 313.00 | 318.99 | 22.406 | 15,000 |
| 2022-09-09 | 324.00 | 330.00 | 306.00 | 325.00 | 22.828 | 51,000 |
| 2022-09-08 | 336.99 | 336.99 | 326.00 | 326.00 | 22.898 | 52,000 |
| 2022-09-07 | 326.00 | 332.87 | 324.00 | 332.87 | 23.381 | 6,000 |
| 2022-09-06 | 325.00 | 328.50 | 322.00 | 325.50 | 22.863 | 18,000 |
| 2022-09-05 | 330.00 | 336.00 | 326.50 | 328.00 | 23.039 | 72,000 |
| 2022-09-02 | 327.72 | 340.00 | 327.72 | 333.67 | 23.437 | 80,000 |
| 2022-09-01 | 305.00 | 328.22 | 301.00 | 327.72 | 23.019 | 446,000 |
| 2022-08-31 | 300.00 | 311.50 | 296.00 | 305.33 | 21.446 | 89,000 |
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.