Service Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 174.52 | 179.00 | 169.00 | 176.11 | 176.11 | 71,445 |
| 2026-10-21 | 176.80 | 176.80 | 174.25 | 176.51 | 176.51 | 10,629 |
| 2026-10-20 | 176.50 | 176.99 | 174.05 | 175.95 | 175.95 | 11,037 |
| 2026-10-19 | 174.65 | 176.99 | 174.00 | 175.72 | 175.72 | 61,852 |
| 2026-10-16 | 175.10 | 177.30 | 173.53 | 176.91 | 176.91 | 9,064 |
| 2026-10-15 | 177.00 | 177.00 | 173.10 | 175.10 | 175.10 | 217,166 |
| 2026-10-14 | 175.00 | 178.00 | 172.00 | 177.06 | 177.06 | 21,916 |
| 2026-10-13 | 178.50 | 178.50 | 173.01 | 174.20 | 174.20 | 43,595 |
| 2026-10-12 | 179.49 | 179.49 | 173.25 | 176.17 | 176.17 | 26,230 |
| 2026-10-09 | 179.99 | 179.99 | 177.00 | 179.10 | 179.10 | 9,566 |
| 2026-10-08 | 181.00 | 181.00 | 178.00 | 178.89 | 178.89 | 50,474 |
| 2026-10-07 | 179.43 | 183.09 | 179.43 | 180.01 | 180.01 | 103,996 |
| 2026-10-06 | 179.95 | 180.00 | 177.20 | 179.43 | 179.43 | 18,596 |
| 2026-10-05 | 182.40 | 182.40 | 176.00 | 178.85 | 178.85 | 48,070 |
| 2026-10-02 | 180.00 | 188.98 | 177.00 | 182.46 | 182.46 | 52,977 |
| 2026-10-01 | 179.95 | 180.40 | 174.30 | 179.85 | 179.85 | 41,838 |
| 2026-09-30 | 180.00 | 180.00 | 177.00 | 179.38 | 179.38 | 9,869 |
| 2026-09-29 | 177.96 | 180.98 | 177.11 | 179.00 | 179.00 | 241,217 |
| 2026-09-28 | 180.99 | 181.50 | 176.25 | 179.30 | 179.30 | 31,728 |
| 2026-09-25 | 176.81 | 183.00 | 175.85 | 180.12 | 180.12 | 57,768 |
| 2026-09-24 | 179.02 | 180.47 | 175.00 | 177.89 | 177.89 | 218,872 |
| 2026-09-23 | 177.25 | 184.00 | 177.25 | 180.30 | 180.30 | 38,244 |
| 2026-09-22 | 178.59 | 181.25 | 177.50 | 179.93 | 179.93 | 32,752 |
| 2026-09-21 | 177.08 | 179.00 | 176.55 | 176.85 | 176.85 | 27,015 |
| 2026-09-18 | 184.90 | 184.90 | 176.00 | 177.08 | 177.08 | 39,413 |
| 2026-09-17 | 179.90 | 180.50 | 177.00 | 180.00 | 180.00 | 22,880 |
| 2026-09-16 | 181.00 | 184.99 | 176.11 | 178.01 | 178.01 | 61,047 |
| 2026-09-15 | 176.00 | 184.98 | 176.00 | 179.66 | 179.66 | 38,274 |
| 2026-09-14 | 178.00 | 180.00 | 170.65 | 176.39 | 176.39 | 308,557 |
| 2026-09-11 | 173.00 | 189.00 | 170.00 | 180.89 | 180.89 | 91,188 |
| 2026-09-10 | 179.00 | 182.00 | 168.51 | 173.46 | 173.46 | 158,181 |
| 2026-09-09 | 185.00 | 186.00 | 180.00 | 180.21 | 180.21 | 99,009 |
| 2026-09-08 | 188.00 | 190.00 | 183.00 | 184.16 | 184.16 | 164,689 |
| 2026-09-07 | 190.01 | 192.00 | 187.51 | 189.41 | 189.41 | 83,901 |
| 2026-09-04 | 186.00 | 191.00 | 185.00 | 189.64 | 189.64 | 133,856 |
| 2026-09-03 | 191.00 | 200.00 | 185.00 | 185.75 | 185.75 | 162,444 |
| 2026-09-02 | 195.00 | 196.00 | 189.00 | 189.98 | 189.98 | 143,626 |
| 2026-09-01 | 199.98 | 200.98 | 193.00 | 196.08 | 196.08 | 47,206 |
| 2026-08-31 | 201.00 | 201.90 | 197.00 | 199.53 | 199.53 | 93,721 |
| 2026-08-28 | 208.49 | 210.00 | 199.00 | 200.02 | 200.02 | 263,978 |
| 2026-08-27 | 204.00 | 224.00 | 204.00 | 208.85 | 208.85 | 679,704 |
| 2026-08-25 | 215.51 | 217.00 | 202.56 | 209.01 | 209.01 | 381,544 |
| 2026-08-24 | 224.95 | 224.95 | 212.26 | 215.19 | 215.19 | 359,000 |
| 2026-08-21 | 2,222.00 | 2,289.98 | 2,190.00 | 2,249.33 | 224.93 | 727,890 |
| 2026-08-20 | 2,248.99 | 2,248.99 | 2,181.51 | 2,193.13 | 219.31 | 76,730 |
| 2026-08-19 | 2,212.00 | 2,269.99 | 2,212.00 | 2,220.88 | 222.09 | 144,680 |
| 2026-08-18 | 2,230.00 | 2,274.89 | 2,189.00 | 2,227.89 | 222.79 | 519,810 |
| 2026-08-17 | 2,230.00 | 2,286.00 | 2,200.00 | 2,251.96 | 225.20 | 917,360 |
| 2026-08-13 | 2,098.00 | 2,220.00 | 2,097.88 | 2,176.50 | 217.65 | 347,590 |
| 2026-08-12 | 2,113.97 | 2,113.97 | 2,086.00 | 2,094.71 | 209.47 | 13,900 |
| 2026-08-11 | 2,120.00 | 2,120.00 | 2,090.00 | 2,096.45 | 209.65 | 37,370 |
| 2026-08-10 | 2,117.00 | 2,129.00 | 2,078.00 | 2,113.02 | 211.30 | 81,630 |
| 2026-08-07 | 2,097.00 | 2,099.99 | 2,075.01 | 2,084.68 | 208.47 | 42,270 |
| 2026-08-06 | 2,082.00 | 2,098.00 | 2,070.00 | 2,087.98 | 208.80 | 83,710 |
| 2026-08-05 | 2,104.98 | 2,104.98 | 2,075.12 | 2,088.01 | 208.80 | 153,000 |
| 2026-08-04 | 2,073.78 | 2,092.00 | 2,055.00 | 2,087.63 | 208.76 | 85,220 |
| 2026-08-03 | 2,056.71 | 2,086.00 | 2,051.11 | 2,073.78 | 207.38 | 328,340 |
| 2026-07-31 | 2,061.00 | 2,097.89 | 2,045.00 | 2,056.71 | 205.67 | 41,810 |
| 2026-07-30 | 2,064.60 | 2,070.00 | 2,040.00 | 2,047.37 | 204.74 | 102,920 |
| 2026-07-29 | 2,089.75 | 2,089.75 | 2,050.00 | 2,064.58 | 206.46 | 9,080 |
Page 1 of 21 · 1,235 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.