Service Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-24 | 452.92 | 458.98 | 445.00 | 446.19 | 30.784 | 116,000 |
| 2022-02-23 | 465.00 | 481.00 | 460.00 | 468.33 | 32.311 | 60,000 |
| 2022-02-22 | 483.00 | 483.00 | 470.00 | 473.65 | 32.678 | 31,000 |
| 2022-02-21 | 490.00 | 490.00 | 480.00 | 482.99 | 33.323 | 14,000 |
| 2022-02-18 | 479.00 | 489.00 | 472.10 | 486.23 | 33.546 | 88,000 |
| 2022-02-17 | 478.49 | 478.50 | 475.00 | 478.44 | 33.009 | 34,000 |
| 2022-02-16 | 479.01 | 479.01 | 476.26 | 477.42 | 32.939 | 44,000 |
| 2022-02-15 | 481.50 | 482.00 | 477.00 | 479.00 | 33.048 | 139,000 |
| 2022-02-14 | 483.00 | 489.99 | 480.00 | 482.32 | 33.277 | 124,000 |
| 2022-02-11 | 480.00 | 484.99 | 480.00 | 484.00 | 33.393 | 101,000 |
| 2022-02-10 | 482.00 | 482.00 | 478.00 | 481.07 | 33.190 | 91,000 |
| 2022-02-09 | 486.90 | 487.00 | 465.00 | 481.76 | 33.238 | 262,000 |
| 2022-02-08 | 450.00 | 479.99 | 450.00 | 477.06 | 32.914 | 83,000 |
| 2022-02-07 | 462.00 | 464.64 | 460.00 | 460.00 | 31.737 | 37,000 |
| 2022-02-04 | 453.00 | 466.00 | 452.05 | 460.45 | 31.768 | 127,000 |
| 2022-02-03 | 462.00 | 464.00 | 458.00 | 458.00 | 31.599 | 8,000 |
| 2022-02-02 | 449.99 | 457.00 | 449.00 | 455.95 | 31.457 | 31,000 |
| 2022-02-01 | 447.00 | 450.00 | 446.00 | 446.05 | 30.774 | 18,000 |
| 2022-01-31 | 458.00 | 458.00 | 448.20 | 449.88 | 31.038 | 83,000 |
| 2022-01-27 | 463.00 | 463.00 | 450.00 | 458.00 | 31.599 | 32,000 |
| 2022-01-26 | 455.00 | 464.00 | 450.30 | 462.82 | 31.931 | 21,000 |
| 2022-01-25 | 470.00 | 470.00 | 461.00 | 466.01 | 32.151 | 5,000 |
| 2022-01-21 | 460.55 | 480.00 | 460.55 | 470.00 | 32.427 | 21,000 |
| 2022-01-20 | 450.00 | 475.00 | 450.00 | 469.30 | 32.378 | 7,000 |
| 2022-01-19 | 460.05 | 469.90 | 450.00 | 460.84 | 31.795 | 36,000 |
| 2022-01-18 | 465.10 | 470.00 | 465.10 | 468.00 | 32.289 | 5,000 |
| 2022-01-17 | 466.50 | 466.50 | 465.00 | 466.00 | 32.151 | 8,000 |
| 2022-01-14 | 480.00 | 480.00 | 475.00 | 475.00 | 32.772 | 9,000 |
| 2022-01-13 | 483.50 | 484.55 | 478.00 | 478.00 | 32.979 | 34,000 |
| 2022-01-12 | 477.20 | 477.20 | 476.00 | 476.01 | 32.841 | 10,000 |
| 2022-01-11 | 472.13 | 484.49 | 472.13 | 483.00 | 33.324 | 4,000 |
| 2022-01-10 | 480.50 | 485.00 | 475.00 | 483.33 | 33.346 | 62,000 |
| 2022-01-07 | 488.00 | 488.00 | 475.10 | 484.00 | 33.393 | 54,000 |
| 2022-01-06 | 481.00 | 485.00 | 480.00 | 484.00 | 33.393 | 32,000 |
| 2022-01-05 | 488.86 | 490.00 | 485.50 | 487.33 | 33.622 | 99,000 |
| 2022-01-04 | 477.00 | 485.98 | 472.00 | 483.52 | 33.359 | 241,000 |
| 2022-01-03 | 471.99 | 474.45 | 471.99 | 473.48 | 32.667 | 8,000 |
| 2021-12-31 | 465.00 | 470.50 | 464.00 | 468.53 | 32.325 | 59,000 |
| 2021-12-30 | 446.55 | 469.00 | 443.70 | 461.37 | 31.831 | 67,500 |
| 2021-12-29 | 446.08 | 453.00 | 446.00 | 453.00 | 31.254 | 35,000 |
| 2021-12-28 | 450.00 | 459.95 | 448.50 | 457.90 | 31.592 | 27,000 |
| 2021-12-27 | 445.00 | 460.00 | 441.99 | 450.87 | 31.107 | 18,000 |
| 2021-12-24 | 442.43 | 451.30 | 441.00 | 448.53 | 30.945 | 20,500 |
| 2021-12-23 | 442.00 | 449.00 | 442.00 | 443.23 | 30.580 | 9,000 |
| 2021-12-22 | 440.00 | 443.00 | 435.20 | 438.00 | 30.219 | 14,000 |
| 2021-12-21 | 437.47 | 444.00 | 437.47 | 444.00 | 30.633 | 16,500 |
| 2021-12-20 | 441.90 | 441.90 | 433.00 | 437.00 | 30.150 | 27,500 |
| 2021-12-17 | 438.20 | 440.00 | 430.06 | 437.60 | 30.191 | 34,000 |
| 2021-12-16 | 447.99 | 447.99 | 435.00 | 438.20 | 30.233 | 9,500 |
| 2021-12-15 | 435.11 | 444.00 | 427.10 | 442.32 | 30.517 | 235,000 |
| 2021-12-14 | 439.99 | 450.00 | 428.00 | 430.00 | 29.667 | 162,000 |
| 2021-12-13 | 412.03 | 438.88 | 412.03 | 428.97 | 29.596 | 39,500 |
| 2021-12-10 | 435.00 | 435.03 | 430.95 | 434.59 | 29.984 | 9,000 |
| 2021-12-09 | 441.00 | 441.00 | 428.00 | 439.74 | 30.339 | 21,000 |
| 2021-12-08 | 442.00 | 442.00 | 441.01 | 441.41 | 30.454 | 2,000 |
| 2021-12-07 | 464.00 | 464.00 | 441.00 | 444.56 | 30.671 | 9,500 |
| 2021-12-06 | 442.00 | 448.00 | 441.00 | 445.66 | 30.747 | 9,000 |
| 2021-12-03 | 465.00 | 465.00 | 445.00 | 448.54 | 30.946 | 10,000 |
| 2021-12-02 | 470.00 | 470.00 | 435.15 | 440.00 | 30.357 | 50,000 |
| 2021-12-01 | 483.00 | 485.00 | 470.00 | 470.43 | 32.456 | 20,000 |
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.