Service Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-30 | 281.00 | 299.92 | 280.00 | 296.99 | 20.860 | 149,000 |
| 2022-08-29 | 280.00 | 282.13 | 272.03 | 279.00 | 19.597 | 45,000 |
| 2022-08-26 | 290.00 | 290.00 | 279.99 | 282.13 | 19.817 | 194,000 |
| 2022-08-25 | 287.55 | 292.89 | 287.55 | 289.00 | 20.299 | 36,000 |
| 2022-08-24 | 292.50 | 297.99 | 289.05 | 290.00 | 20.369 | 69,000 |
| 2022-08-23 | 299.00 | 299.00 | 290.00 | 291.50 | 20.475 | 63,000 |
| 2022-08-22 | 304.00 | 304.00 | 290.00 | 290.05 | 20.373 | 81,000 |
| 2022-08-19 | 303.00 | 303.00 | 290.00 | 293.56 | 20.620 | 24,000 |
| 2022-08-18 | 300.00 | 310.00 | 297.00 | 297.83 | 20.919 | 45,000 |
| 2022-08-17 | 291.07 | 307.75 | 291.07 | 303.89 | 21.345 | 36,000 |
| 2022-08-16 | 313.00 | 313.00 | 307.00 | 310.00 | 21.774 | 33,000 |
| 2022-08-15 | 305.93 | 320.00 | 305.93 | 312.38 | 21.941 | 56,000 |
| 2022-08-12 | 302.00 | 304.00 | 302.00 | 302.98 | 21.281 | 12,000 |
| 2022-08-11 | 302.50 | 302.95 | 295.10 | 298.91 | 20.995 | 18,000 |
| 2022-08-10 | 308.50 | 308.50 | 302.10 | 303.50 | 21.318 | 71,000 |
| 2022-08-05 | 293.10 | 309.99 | 291.05 | 298.70 | 20.981 | 203,000 |
| 2022-08-04 | 286.21 | 295.00 | 286.21 | 292.15 | 20.521 | 69,000 |
| 2022-08-03 | 279.95 | 285.00 | 276.00 | 281.30 | 19.758 | 107,000 |
| 2022-08-02 | 297.99 | 297.99 | 276.00 | 278.65 | 19.572 | 246,000 |
| 2022-08-01 | 304.50 | 304.50 | 294.50 | 294.50 | 20.686 | 143,000 |
| 2022-07-29 | 300.00 | 302.00 | 298.99 | 298.99 | 21.001 | 3,000 |
| 2022-07-28 | 299.80 | 300.00 | 299.00 | 300.00 | 21.072 | 198,000 |
| 2022-07-27 | 295.50 | 295.50 | 290.00 | 295.00 | 20.721 | 51,000 |
| 2022-07-26 | 299.00 | 299.50 | 295.00 | 297.44 | 20.892 | 29,000 |
| 2022-07-25 | 298.99 | 306.27 | 298.99 | 306.27 | 21.512 | 6,000 |
| 2022-07-22 | 315.00 | 315.00 | 290.00 | 308.00 | 21.634 | 33,000 |
| 2022-07-21 | 310.00 | 310.10 | 305.02 | 305.35 | 21.448 | 13,000 |
| 2022-07-20 | 315.00 | 324.00 | 315.00 | 319.20 | 22.420 | 15,000 |
| 2022-07-19 | 329.00 | 329.00 | 320.04 | 321.63 | 22.591 | 26,000 |
| 2022-07-18 | 329.12 | 329.90 | 325.12 | 328.40 | 23.067 | 31,000 |
| 2022-07-15 | 330.00 | 331.99 | 329.11 | 330.45 | 23.211 | 27,000 |
| 2022-07-14 | 334.50 | 334.50 | 329.00 | 330.02 | 23.180 | 78,000 |
| 2022-07-13 | 331.50 | 336.95 | 330.00 | 335.47 | 23.563 | 18,000 |
| 2022-07-07 | 328.20 | 338.95 | 328.00 | 337.08 | 23.676 | 17,000 |
| 2022-07-06 | 339.99 | 339.99 | 330.00 | 331.53 | 23.287 | 30,000 |
| 2022-07-05 | 336.50 | 343.95 | 331.56 | 337.95 | 23.737 | 20,000 |
| 2022-07-04 | 348.00 | 348.00 | 342.25 | 342.25 | 24.040 | 17,000 |
| 2022-06-30 | 330.00 | 358.60 | 330.00 | 352.75 | 24.777 | 68,000 |
| 2022-06-29 | 342.00 | 350.00 | 338.00 | 347.00 | 24.373 | 26,000 |
| 2022-06-28 | 337.00 | 350.00 | 337.00 | 349.45 | 24.545 | 28,000 |
| 2022-06-27 | 340.01 | 350.00 | 340.01 | 349.23 | 24.530 | 30,000 |
| 2022-06-24 | 344.00 | 345.00 | 330.00 | 341.94 | 24.018 | 76,000 |
| 2022-06-23 | 333.50 | 345.00 | 333.50 | 344.79 | 24.218 | 57,000 |
| 2022-06-22 | 343.00 | 349.00 | 332.00 | 337.90 | 23.734 | 63,000 |
| 2022-06-21 | 326.00 | 340.00 | 325.00 | 336.15 | 23.611 | 252,000 |
| 2022-06-20 | 334.90 | 336.00 | 325.01 | 325.50 | 22.863 | 65,000 |
| 2022-06-17 | 334.07 | 339.00 | 330.00 | 334.42 | 23.490 | 116,000 |
| 2022-06-16 | 329.99 | 342.00 | 329.99 | 339.80 | 23.867 | 109,000 |
| 2022-06-15 | 339.27 | 339.27 | 325.00 | 328.57 | 23.079 | 23,000 |
| 2022-06-14 | 327.00 | 329.50 | 326.00 | 326.51 | 22.934 | 15,000 |
| 2022-06-13 | 340.00 | 340.00 | 325.00 | 329.83 | 23.167 | 67,000 |
| 2022-06-10 | 345.00 | 355.00 | 336.03 | 338.11 | 23.749 | 38,000 |
| 2022-06-09 | 350.00 | 350.00 | 350.00 | 350.00 | 24.584 | 10,000 |
| 2022-06-08 | 336.00 | 361.00 | 336.00 | 353.83 | 24.853 | 6,000 |
| 2022-06-07 | 351.00 | 351.00 | 349.25 | 350.42 | 24.613 | 3,000 |
| 2022-06-06 | 355.00 | 355.00 | 355.00 | 355.00 | 24.935 | 1,000 |
| 2022-06-03 | 345.01 | 360.50 | 340.01 | 350.55 | 24.623 | 82,000 |
| 2022-06-01 | 349.00 | 355.00 | 346.00 | 355.00 | 24.935 | 17,000 |
| 2022-05-31 | 360.00 | 360.00 | 346.25 | 348.00 | 24.443 | 101,000 |
| 2022-05-30 | 365.55 | 371.00 | 360.00 | 360.16 | 25.298 | 26,000 |
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.