Service Industries Textiles Limited (PSX:SERT)
Pakistan
· Delayed Price · Currency is PKR 36.79
+0.42 (1.15%)
At close: Dec 5, 2025
PSX:SERT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.59 | 37.70 | 36.00 | 36.79 | 36.79 | 1.15% | 7,170 |
| Dec 4, 2025 | 36.49 | 37.88 | 35.12 | 36.37 | 36.37 | -1.70% | 19,176 |
| Dec 3, 2025 | 37.65 | 37.66 | 35.75 | 37.00 | 37.00 | -2.48% | 6,886 |
| Dec 2, 2025 | 37.98 | 40.88 | 37.33 | 37.94 | 37.94 | 1.63% | 9,944 |
| Dec 1, 2025 | 37.98 | 38.40 | 35.01 | 37.33 | 37.33 | -0.37% | 12,633 |
| Nov 28, 2025 | 37.25 | 38.88 | 35.00 | 37.47 | 37.47 | -0.64% | 14,477 |
| Nov 27, 2025 | 38.28 | 38.28 | 37.01 | 37.71 | 37.71 | 0.11% | 9,786 |
| Nov 26, 2025 | 38.20 | 38.45 | 37.05 | 37.67 | 37.67 | -2.08% | 6,703 |
| Nov 25, 2025 | 39.50 | 41.45 | 38.12 | 38.47 | 38.47 | -3.83% | 28,491 |
| Nov 24, 2025 | 40.50 | 42.45 | 39.11 | 40.00 | 40.00 | -1.55% | 11,138 |
| Nov 21, 2025 | 40.76 | 43.74 | 39.01 | 40.63 | 40.63 | 2.19% | 63,958 |
| Nov 20, 2025 | 40.79 | 40.79 | 39.00 | 39.76 | 39.76 | 1.66% | 17,483 |
| Nov 19, 2025 | 41.80 | 41.80 | 38.50 | 39.11 | 39.11 | -3.10% | 15,209 |
| Nov 18, 2025 | 41.85 | 41.85 | 40.10 | 40.36 | 40.36 | -0.96% | 29,644 |
| Nov 17, 2025 | 41.74 | 42.00 | 39.65 | 40.75 | 40.75 | -0.22% | 43,974 |
| Nov 14, 2025 | 46.00 | 46.03 | 37.69 | 40.84 | 40.84 | -2.48% | 274,172 |
| Nov 13, 2025 | 41.88 | 41.88 | 41.88 | 41.88 | 41.88 | 10.01% | 96,174 |
| Nov 12, 2025 | 36.88 | 38.07 | 34.01 | 38.07 | 38.07 | 10.00% | 217,799 |
| Nov 11, 2025 | 38.00 | 38.00 | 33.62 | 34.61 | 34.61 | -3.97% | 74,999 |
| Nov 10, 2025 | 38.00 | 38.00 | 33.60 | 36.04 | 36.04 | -3.01% | 67,470 |
| Nov 7, 2025 | 40.95 | 40.95 | 36.56 | 37.16 | 37.16 | -6.89% | 48,286 |
| Nov 6, 2025 | 40.50 | 40.99 | 38.19 | 39.91 | 39.91 | -1.16% | 29,002 |
| Nov 5, 2025 | 41.38 | 42.35 | 37.10 | 40.38 | 40.38 | -1.15% | 55,778 |
| Nov 4, 2025 | 43.15 | 43.15 | 40.15 | 40.85 | 40.85 | -5.33% | 64,351 |
| Nov 3, 2025 | 47.97 | 49.80 | 41.98 | 43.15 | 43.15 | -6.62% | 240,433 |
| Oct 31, 2025 | 39.00 | 46.23 | 38.16 | 46.21 | 46.21 | 9.95% | 848,713 |
| Oct 30, 2025 | 42.03 | 45.90 | 42.03 | 42.03 | 42.03 | -10.00% | 222,972 |
| Oct 29, 2025 | 47.01 | 54.55 | 46.70 | 46.70 | 46.70 | -10.00% | 946,352 |
| Oct 28, 2025 | 51.89 | 59.95 | 51.89 | 51.89 | 51.89 | -9.99% | 523,559 |
| Oct 27, 2025 | 57.65 | 67.00 | 57.65 | 57.65 | 57.65 | -10.01% | 270,131 |
| Oct 24, 2025 | 76.00 | 78.30 | 64.06 | 64.06 | 64.06 | -10.00% | 365,892 |
| Oct 23, 2025 | 71.18 | 71.18 | 68.50 | 71.18 | 71.18 | 10.00% | 286,911 |
| Oct 22, 2025 | 64.71 | 64.71 | 64.11 | 64.71 | 64.71 | 9.99% | 100,161 |
| Oct 21, 2025 | 58.83 | 58.83 | 58.00 | 58.83 | 58.83 | 10.00% | 92,626 |
| Oct 20, 2025 | 53.48 | 53.48 | 52.11 | 53.48 | 53.48 | 10.00% | 154,936 |
| Oct 17, 2025 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | 10.00% | 36,913 |
| Oct 16, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 10.00% | 17,954 |
| Oct 15, 2025 | 40.18 | 40.18 | 40.18 | 40.18 | 40.18 | 9.99% | 158,956 |
| Oct 14, 2025 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | 10.00% | 14,061 |
| Oct 13, 2025 | 30.19 | 33.21 | 28.01 | 33.21 | 33.21 | 10.00% | 518,654 |
| Oct 10, 2025 | 29.15 | 31.42 | 26.67 | 30.19 | 30.19 | 5.71% | 194,039 |
| Oct 9, 2025 | 26.65 | 28.56 | 24.22 | 28.56 | 28.56 | 10.02% | 169,446 |
| Oct 8, 2025 | 26.95 | 26.95 | 23.71 | 25.96 | 25.96 | 0.35% | 127,458 |
| Oct 7, 2025 | 22.52 | 25.87 | 22.51 | 25.87 | 25.87 | 9.99% | 130,172 |
| Oct 6, 2025 | 24.44 | 24.75 | 23.00 | 23.52 | 23.52 | -3.53% | 15,602 |
| Oct 3, 2025 | 24.02 | 24.50 | 23.90 | 24.38 | 24.38 | -0.04% | 10,892 |
| Oct 2, 2025 | 24.99 | 25.49 | 24.24 | 24.39 | 24.39 | 1.29% | 45,010 |
| Oct 1, 2025 | 24.53 | 25.85 | 24.00 | 24.08 | 24.08 | -1.83% | 25,983 |
| Sep 30, 2025 | 25.80 | 25.80 | 24.02 | 24.53 | 24.53 | -3.04% | 21,056 |
| Sep 29, 2025 | 26.00 | 26.00 | 25.20 | 25.30 | 25.30 | -1.02% | 20,290 |
| Sep 26, 2025 | 27.19 | 27.19 | 25.15 | 25.56 | 25.56 | -6.68% | 89,209 |
| Sep 25, 2025 | 27.20 | 33.24 | 27.20 | 27.39 | 27.39 | -9.36% | 843,081 |
| Sep 24, 2025 | 29.60 | 30.22 | 29.45 | 30.22 | 30.22 | 10.01% | 165,090 |
| Sep 23, 2025 | 27.47 | 27.47 | 27.40 | 27.47 | 27.47 | 10.01% | 121,325 |
| Sep 22, 2025 | 23.05 | 25.17 | 22.23 | 24.97 | 24.97 | 9.13% | 151,072 |
| Sep 19, 2025 | 23.00 | 23.80 | 22.61 | 22.88 | 22.88 | -0.39% | 5,231 |
| Sep 18, 2025 | 22.60 | 23.87 | 22.60 | 22.97 | 22.97 | -1.03% | 15,798 |
| Sep 17, 2025 | 22.26 | 23.80 | 22.26 | 23.21 | 23.21 | 2.16% | 2,371 |
| Sep 16, 2025 | 23.00 | 24.00 | 22.61 | 22.72 | 22.72 | 3.27% | 38,659 |
| Sep 15, 2025 | 22.89 | 23.05 | 22.00 | 22.00 | 22.00 | -3.89% | 3,574 |
| Sep 12, 2025 | 22.45 | 23.00 | 22.35 | 22.89 | 22.89 | 2.19% | 8,888 |
| Sep 11, 2025 | 22.79 | 23.40 | 22.22 | 22.40 | 22.40 | -1.71% | 11,978 |
| Sep 10, 2025 | 23.00 | 23.00 | 22.24 | 22.79 | 22.79 | -0.31% | 7,582 |
| Sep 9, 2025 | 22.85 | 23.20 | 22.85 | 22.86 | 22.86 | 0.04% | 15,849 |
| Sep 8, 2025 | 24.00 | 24.00 | 22.31 | 22.85 | 22.85 | -5.30% | 40,599 |
| Sep 5, 2025 | 26.75 | 26.75 | 23.12 | 24.13 | 24.13 | -5.34% | 122,575 |
| Sep 4, 2025 | 23.17 | 25.49 | 21.52 | 25.49 | 25.49 | 10.01% | 185,800 |
| Sep 3, 2025 | 26.65 | 26.65 | 22.86 | 23.17 | 23.17 | -8.78% | 168,919 |
| Sep 2, 2025 | 23.85 | 25.40 | 23.85 | 25.40 | 25.40 | 10.00% | 71,623 |
| Sep 1, 2025 | 24.07 | 24.07 | 22.12 | 23.09 | 23.09 | -3.63% | 86,942 |
| Aug 29, 2025 | 21.03 | 23.96 | 21.03 | 23.96 | 23.96 | 10.01% | 138,337 |
| Aug 28, 2025 | 22.97 | 22.97 | 20.65 | 21.78 | 21.78 | -1.04% | 34,430 |
| Aug 27, 2025 | 21.99 | 22.99 | 21.99 | 22.01 | 22.01 | - | 107 |
| Aug 26, 2025 | 22.57 | 22.98 | 22.00 | 22.01 | 22.01 | -2.44% | 4,388 |
| Aug 25, 2025 | 22.90 | 23.63 | 22.50 | 22.56 | 22.56 | 1.62% | 10,435 |
| Aug 22, 2025 | 22.30 | 22.30 | 22.20 | 22.20 | 22.20 | 0.73% | 650 |
| Aug 21, 2025 | 22.99 | 22.99 | 22.00 | 22.04 | 22.04 | -4.26% | 11,847 |
| Aug 20, 2025 | 23.10 | 23.50 | 22.45 | 23.02 | 23.02 | - | 8,278 |
| Aug 19, 2025 | 23.10 | 23.90 | 23.00 | 23.02 | 23.02 | -0.56% | 1,588 |
| Aug 18, 2025 | 24.05 | 24.64 | 22.60 | 23.15 | 23.15 | -6.95% | 78,773 |
| Aug 15, 2025 | 28.64 | 28.64 | 24.60 | 24.88 | 24.88 | -4.53% | 214,129 |
| Aug 13, 2025 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 10.00% | 131,196 |
| Aug 12, 2025 | 22.50 | 23.69 | 21.02 | 23.69 | 23.69 | 9.98% | 97,567 |
| Aug 11, 2025 | 20.60 | 21.54 | 20.15 | 21.54 | 21.54 | 10.01% | 38,218 |
| Aug 8, 2025 | 20.50 | 20.85 | 19.17 | 19.58 | 19.58 | -7.25% | 29,378 |
| Aug 7, 2025 | 21.95 | 22.45 | 21.00 | 21.11 | 21.11 | -0.94% | 2,592 |
| Aug 6, 2025 | 22.45 | 22.45 | 20.21 | 21.31 | 21.31 | -2.25% | 5,387 |
| Aug 5, 2025 | 21.77 | 22.00 | 21.62 | 21.80 | 21.80 | -0.91% | 16,135 |
| Aug 4, 2025 | 21.12 | 22.50 | 20.12 | 22.00 | 22.00 | 4.17% | 13,806 |
| Aug 1, 2025 | 22.00 | 22.89 | 20.76 | 21.12 | 21.12 | -4.30% | 6,402 |
| Jul 31, 2025 | 21.39 | 23.00 | 20.15 | 22.07 | 22.07 | 3.18% | 34,652 |
| Jul 30, 2025 | 21.60 | 23.40 | 21.05 | 21.39 | 21.39 | -6.14% | 40,509 |
| Jul 29, 2025 | 23.50 | 24.74 | 21.81 | 22.79 | 22.79 | -5.51% | 43,708 |
| Jul 28, 2025 | 23.89 | 25.00 | 23.50 | 24.12 | 24.12 | 0.96% | 85,866 |
| Jul 25, 2025 | 22.40 | 24.64 | 21.51 | 23.89 | 23.89 | 6.65% | 115,142 |
| Jul 24, 2025 | 22.01 | 24.00 | 21.23 | 22.40 | 22.40 | -2.69% | 84,244 |
| Jul 23, 2025 | 23.30 | 23.90 | 22.55 | 23.02 | 23.02 | -0.86% | 31,138 |
| Jul 22, 2025 | 22.94 | 23.65 | 21.85 | 23.22 | 23.22 | 3.20% | 39,294 |
| Jul 21, 2025 | 22.51 | 23.00 | 21.14 | 22.50 | 22.50 | - | 8,839 |
| Jul 18, 2025 | 23.50 | 23.98 | 22.50 | 22.50 | 22.50 | -4.17% | 4,800 |