Service Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-27 | 374.72 | 378.00 | 365.00 | 366.16 | 25.719 | 69,000 |
| 2022-05-26 | 373.40 | 390.00 | 366.50 | 368.59 | 25.890 | 152,000 |
| 2022-05-25 | 370.00 | 382.00 | 370.00 | 381.86 | 26.822 | 3,000 |
| 2022-05-24 | 372.72 | 374.90 | 370.00 | 370.70 | 26.038 | 35,000 |
| 2022-05-23 | 375.00 | 379.00 | 375.00 | 379.00 | 26.621 | 8,000 |
| 2022-05-20 | 382.70 | 388.66 | 382.00 | 382.21 | 26.846 | 6,000 |
| 2022-05-19 | 387.00 | 394.27 | 380.00 | 382.21 | 26.846 | 24,000 |
| 2022-05-18 | 370.00 | 403.00 | 370.00 | 397.01 | 27.886 | 153,000 |
| 2022-05-17 | 374.97 | 374.99 | 374.97 | 374.98 | 26.338 | 2,000 |
| 2022-05-16 | 384.49 | 384.49 | 355.00 | 363.00 | 25.497 | 23,000 |
| 2022-05-13 | 362.03 | 385.95 | 362.03 | 376.29 | 26.430 | 21,000 |
| 2022-05-12 | 373.00 | 373.00 | 360.50 | 366.82 | 25.765 | 27,000 |
| 2022-05-11 | 365.55 | 374.99 | 360.00 | 373.00 | 26.199 | 52,000 |
| 2022-05-10 | 384.00 | 384.00 | 378.00 | 382.00 | 26.832 | 10,000 |
| 2022-05-09 | 390.00 | 390.00 | 380.00 | 382.02 | 26.833 | 100,000 |
| 2022-05-06 | 400.00 | 405.00 | 395.15 | 398.04 | 27.958 | 32,000 |
| 2022-04-28 | 402.00 | 409.97 | 400.05 | 404.74 | 28.429 | 141,000 |
| 2022-04-27 | 411.00 | 411.00 | 410.00 | 410.17 | 28.810 | 46,000 |
| 2022-04-26 | 410.00 | 410.10 | 410.00 | 410.00 | 28.798 | 507,000 |
| 2022-04-25 | 410.00 | 414.00 | 407.00 | 410.06 | 28.802 | 473,000 |
| 2022-04-22 | 410.00 | 410.00 | 397.01 | 400.35 | 28.120 | 213,000 |
| 2022-04-21 | 414.00 | 414.00 | 405.00 | 410.00 | 28.798 | 61,000 |
| 2022-04-20 | 414.07 | 419.10 | 410.10 | 414.00 | 29.079 | 93,000 |
| 2022-04-19 | 418.30 | 425.00 | 415.00 | 422.53 | 29.152 | 39,000 |
| 2022-04-18 | 438.00 | 438.00 | 420.10 | 422.68 | 29.162 | 160,000 |
| 2022-04-15 | 437.95 | 442.00 | 437.10 | 440.00 | 30.357 | 121,000 |
| 2022-04-14 | 438.00 | 438.99 | 430.05 | 435.34 | 30.035 | 43,000 |
| 2022-04-13 | 440.10 | 456.00 | 438.00 | 438.94 | 30.284 | 139,000 |
| 2022-04-12 | 450.00 | 450.00 | 446.07 | 449.19 | 30.991 | 124,000 |
| 2022-04-11 | 450.00 | 454.00 | 443.50 | 449.91 | 31.041 | 317,000 |
| 2022-04-08 | 427.00 | 440.16 | 421.50 | 439.99 | 30.356 | 179,000 |
| 2022-04-07 | 427.51 | 427.51 | 414.00 | 421.35 | 29.070 | 208,000 |
| 2022-04-06 | 421.00 | 435.00 | 420.00 | 430.03 | 29.669 | 512,000 |
| 2022-04-05 | 438.01 | 446.00 | 414.00 | 423.25 | 29.201 | 497,000 |
| 2022-04-04 | 467.95 | 467.95 | 445.36 | 447.02 | 30.841 | 65,000 |
| 2022-04-01 | 470.00 | 479.00 | 463.00 | 466.30 | 32.171 | 1,225,000 |
| 2022-03-31 | 499.50 | 503.00 | 495.02 | 499.23 | 34.443 | 161,000 |
| 2022-03-30 | 489.00 | 500.39 | 485.00 | 499.25 | 34.445 | 411,000 |
| 2022-03-29 | 492.99 | 500.00 | 485.11 | 495.19 | 34.165 | 258,000 |
| 2022-03-28 | 484.50 | 492.00 | 484.50 | 490.10 | 33.813 | 110,000 |
| 2022-03-25 | 485.50 | 488.50 | 485.00 | 485.26 | 33.479 | 177,000 |
| 2022-03-24 | 470.00 | 486.00 | 468.90 | 485.54 | 33.499 | 82,000 |
| 2022-03-22 | 469.89 | 471.00 | 456.03 | 470.00 | 32.427 | 156,000 |
| 2022-03-21 | 461.00 | 470.00 | 461.00 | 469.85 | 32.416 | 64,000 |
| 2022-03-18 | 461.00 | 462.25 | 453.00 | 461.00 | 31.806 | 19,000 |
| 2022-03-17 | 484.00 | 485.00 | 480.00 | 482.00 | 33.255 | 141,000 |
| 2022-03-16 | 474.00 | 485.00 | 461.06 | 479.75 | 33.099 | 177,000 |
| 2022-03-15 | 445.00 | 470.78 | 440.00 | 466.64 | 32.195 | 241,000 |
| 2022-03-14 | 433.50 | 440.00 | 428.00 | 437.94 | 30.215 | 847,000 |
| 2022-03-11 | 434.00 | 434.00 | 428.00 | 429.71 | 29.647 | 15,000 |
| 2022-03-10 | 435.00 | 449.49 | 434.00 | 437.98 | 30.217 | 107,000 |
| 2022-03-09 | 420.02 | 429.00 | 420.00 | 428.99 | 29.597 | 26,000 |
| 2022-03-08 | 414.99 | 445.00 | 414.99 | 431.55 | 29.774 | 117,000 |
| 2022-03-07 | 430.00 | 434.00 | 412.00 | 415.30 | 28.653 | 95,000 |
| 2022-03-04 | 430.30 | 440.00 | 430.30 | 436.30 | 30.102 | 45,000 |
| 2022-03-03 | 440.00 | 444.00 | 438.00 | 440.50 | 30.391 | 92,000 |
| 2022-03-02 | 445.00 | 446.00 | 437.01 | 444.37 | 30.658 | 50,000 |
| 2022-03-01 | 450.00 | 454.23 | 444.00 | 446.50 | 30.805 | 47,000 |
| 2022-02-28 | 450.00 | 453.00 | 442.00 | 446.98 | 30.838 | 77,000 |
| 2022-02-25 | 454.95 | 460.00 | 433.00 | 454.40 | 31.350 | 93,000 |
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.