Service Industries Textiles Limited (PSX:SERT)
Pakistan
· Delayed Price · Currency is PKR 30.82
-0.18 (-0.58%)
At close: Apr 28, 2026
PSX:SERT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 29.81 | 33.31 | 28.02 | 31.00 | 31.00 | 2.38% | 330,190 |
| Apr 24, 2026 | 31.00 | 32.84 | 29.10 | 30.28 | 30.28 | -3.60% | 20,439 |
| Apr 23, 2026 | 32.95 | 33.00 | 29.52 | 31.41 | 31.41 | -3.47% | 17,330 |
| Apr 22, 2026 | 33.99 | 33.99 | 30.01 | 32.54 | 32.54 | 0.46% | 10,782 |
| Apr 21, 2026 | 33.85 | 34.00 | 31.58 | 32.39 | 32.39 | 0.43% | 22,617 |
| Apr 20, 2026 | 31.30 | 34.00 | 31.21 | 32.25 | 32.25 | -3.67% | 11,628 |
| Apr 17, 2026 | 32.51 | 34.95 | 32.51 | 33.48 | 33.48 | -2.02% | 11,033 |
| Apr 16, 2026 | 34.89 | 34.95 | 31.20 | 34.17 | 34.17 | 3.05% | 19,390 |
| Apr 15, 2026 | 34.95 | 34.95 | 32.50 | 33.16 | 33.16 | -0.21% | 28,247 |
| Apr 14, 2026 | 31.31 | 34.31 | 31.31 | 33.23 | 33.23 | 6.30% | 41,533 |
| Apr 13, 2026 | 33.33 | 35.00 | 30.82 | 31.26 | 31.26 | -8.70% | 71,226 |
| Apr 10, 2026 | 34.24 | 34.24 | 32.50 | 34.24 | 34.24 | 9.99% | 181,355 |
| Apr 9, 2026 | 31.13 | 31.13 | 28.43 | 31.13 | 31.13 | 10.00% | 83,221 |
| Apr 8, 2026 | 26.01 | 28.30 | 26.01 | 28.30 | 28.30 | 9.99% | 61,002 |
| Apr 7, 2026 | 25.60 | 26.98 | 25.60 | 25.73 | 25.73 | -4.56% | 2,853 |
| Apr 6, 2026 | 25.00 | 27.25 | 25.00 | 26.96 | 26.96 | 3.45% | 12,152 |
| Apr 3, 2026 | 27.33 | 27.50 | 25.61 | 26.06 | 26.06 | -1.66% | 17,610 |
| Apr 2, 2026 | 25.50 | 26.89 | 25.50 | 26.50 | 26.50 | 0.57% | 8,741 |
| Apr 1, 2026 | 27.33 | 27.33 | 25.58 | 26.35 | 26.35 | 0.11% | 10,016 |
| Mar 31, 2026 | 27.50 | 27.50 | 24.44 | 26.32 | 26.32 | -1.31% | 43,493 |
| Mar 30, 2026 | 28.00 | 28.30 | 25.00 | 26.67 | 26.67 | - | 337 |
| Mar 27, 2026 | 27.11 | 27.85 | 25.99 | 26.67 | 26.67 | -1.33% | 14,220 |
| Mar 26, 2026 | 29.99 | 31.42 | 26.49 | 27.03 | 27.03 | -5.36% | 248,442 |
| Mar 25, 2026 | 25.01 | 28.56 | 25.01 | 28.56 | 28.56 | 10.02% | 61,659 |
| Mar 24, 2026 | 28.00 | 28.00 | 24.49 | 25.96 | 25.96 | -4.59% | 15,545 |
| Mar 19, 2026 | 26.88 | 27.90 | 25.20 | 27.21 | 27.21 | -1.09% | 8,310 |
| Mar 18, 2026 | 30.49 | 30.49 | 27.00 | 27.51 | 27.51 | -7.65% | 90,763 |
| Mar 17, 2026 | 28.49 | 29.90 | 27.45 | 29.79 | 29.79 | 9.60% | 88,440 |
| Mar 16, 2026 | 27.50 | 28.73 | 25.55 | 27.18 | 27.18 | 4.06% | 189,689 |
| Mar 13, 2026 | 27.45 | 27.45 | 25.10 | 26.12 | 26.12 | -4.98% | 3,204 |
| Mar 12, 2026 | 27.80 | 27.80 | 27.49 | 27.49 | 27.49 | 5.69% | 661 |
| Mar 11, 2026 | 26.00 | 28.00 | 26.00 | 26.01 | 26.01 | -2.58% | 1,349 |
| Mar 10, 2026 | 27.90 | 27.90 | 23.60 | 26.70 | 26.70 | 4.42% | 3,971 |
| Mar 9, 2026 | 30.75 | 30.75 | 25.35 | 25.57 | 25.57 | -8.68% | 3,675 |
| Mar 6, 2026 | 26.34 | 28.00 | 26.34 | 28.00 | 28.00 | - | 11 |
| Mar 5, 2026 | 28.00 | 28.00 | 26.51 | 28.00 | 28.00 | 0.86% | 12,073 |
| Mar 4, 2026 | 25.60 | 27.85 | 25.55 | 27.76 | 27.76 | -0.04% | 4,231 |
| Mar 3, 2026 | 27.65 | 28.75 | 27.50 | 27.77 | 27.77 | -8.44% | 1,691 |
| Mar 2, 2026 | 27.32 | 27.32 | 27.31 | 30.33 | 30.33 | - | 693 |
| Feb 27, 2026 | 31.00 | 31.00 | 29.95 | 30.33 | 30.33 | 1.20% | 1,542 |
| Feb 26, 2026 | 31.24 | 31.24 | 26.81 | 29.97 | 29.97 | 1.11% | 8,880 |
| Feb 25, 2026 | 32.40 | 32.40 | 28.50 | 29.64 | 29.64 | -5.00% | 15,480 |
| Feb 24, 2026 | 32.10 | 34.97 | 30.74 | 31.20 | 31.20 | -8.67% | 23,465 |
| Feb 23, 2026 | 36.49 | 36.49 | 33.10 | 34.16 | 34.16 | -3.80% | 3,162 |
| Feb 20, 2026 | 36.84 | 37.93 | 34.50 | 35.51 | 35.51 | 2.99% | 1,222 |
| Feb 19, 2026 | 33.80 | 35.00 | 33.80 | 34.48 | 34.48 | 0.15% | 2,220 |
| Feb 18, 2026 | 35.44 | 35.45 | 33.76 | 34.43 | 34.43 | -0.20% | 1,922 |
| Feb 17, 2026 | 36.87 | 36.87 | 33.33 | 34.50 | 34.50 | -2.95% | 5,287 |
| Feb 16, 2026 | 36.00 | 36.50 | 33.04 | 35.55 | 35.55 | -1.25% | 11,930 |
| Feb 13, 2026 | 36.90 | 36.90 | 35.01 | 36.00 | 36.00 | - | 7,365 |
| Feb 12, 2026 | 37.67 | 37.77 | 36.00 | 36.00 | 36.00 | -1.48% | 5,329 |
| Feb 11, 2026 | 37.00 | 37.75 | 36.51 | 36.54 | 36.54 | -0.33% | 3,358 |
| Feb 10, 2026 | 39.98 | 39.98 | 35.56 | 36.66 | 36.66 | -7.21% | 21,946 |
| Feb 9, 2026 | 38.20 | 41.50 | 37.33 | 39.51 | 39.51 | 3.19% | 4,506 |
| Feb 6, 2026 | 38.45 | 38.90 | 37.02 | 38.29 | 38.29 | -0.26% | 3,430 |
| Feb 4, 2026 | 38.00 | 38.50 | 36.80 | 38.39 | 38.39 | 3.56% | 7,588 |
| Feb 3, 2026 | 36.15 | 38.75 | 36.15 | 37.07 | 37.07 | -1.88% | 3,502 |
| Feb 2, 2026 | 38.00 | 38.00 | 36.01 | 37.78 | 37.78 | -3.30% | 12,501 |
| Jan 30, 2026 | 37.54 | 40.45 | 35.41 | 39.07 | 39.07 | 4.08% | 12,878 |
| Jan 29, 2026 | 37.50 | 37.80 | 36.85 | 37.54 | 37.54 | 0.11% | 3,707 |
| Jan 28, 2026 | 37.52 | 38.50 | 37.01 | 37.50 | 37.50 | -2.65% | 3,046 |
| Jan 27, 2026 | 38.95 | 39.00 | 38.00 | 38.52 | 38.52 | 0.76% | 11,989 |
| Jan 26, 2026 | 39.88 | 40.50 | 38.11 | 38.23 | 38.23 | -2.18% | 16,446 |
| Jan 23, 2026 | 39.10 | 41.30 | 39.01 | 39.08 | 39.08 | 1.32% | 35,483 |
| Jan 22, 2026 | 39.09 | 39.20 | 38.10 | 38.57 | 38.57 | -1.33% | 1,185 |
| Jan 21, 2026 | 39.21 | 39.99 | 38.90 | 39.09 | 39.09 | -2.76% | 21,641 |
| Jan 20, 2026 | 40.40 | 40.40 | 39.01 | 40.20 | 40.20 | 0.65% | 7,108 |
| Jan 19, 2026 | 39.27 | 40.49 | 39.00 | 39.94 | 39.94 | 1.71% | 28,432 |
| Jan 16, 2026 | 38.10 | 40.50 | 37.00 | 39.27 | 39.27 | 3.10% | 17,048 |
| Jan 15, 2026 | 38.61 | 38.61 | 37.00 | 38.09 | 38.09 | -2.13% | 18,178 |
| Jan 14, 2026 | 40.00 | 41.10 | 38.80 | 38.92 | 38.92 | -2.55% | 17,386 |
| Jan 13, 2026 | 41.49 | 41.59 | 38.02 | 39.94 | 39.94 | -5.06% | 90,368 |
| Jan 12, 2026 | 41.90 | 43.70 | 41.82 | 42.07 | 42.07 | -9.47% | 405,951 |
| Jan 9, 2026 | 51.00 | 51.00 | 46.47 | 46.47 | 46.47 | -9.99% | 211,219 |
| Jan 8, 2026 | 51.63 | 51.63 | 50.90 | 51.63 | 51.63 | 9.99% | 267,098 |
| Jan 7, 2026 | 46.94 | 46.94 | 45.00 | 46.94 | 46.94 | 10.01% | 87,170 |
| Jan 6, 2026 | 37.00 | 42.67 | 36.07 | 42.67 | 42.67 | 10.00% | 283,875 |
| Jan 5, 2026 | 36.00 | 38.79 | 35.29 | 38.79 | 38.79 | 10.01% | 208,592 |
| Jan 2, 2026 | 36.00 | 36.20 | 35.03 | 35.26 | 35.26 | -0.98% | 3,956 |
| Jan 1, 2026 | 35.69 | 36.25 | 35.40 | 35.61 | 35.61 | 2.36% | 29,349 |
| Dec 31, 2025 | 35.52 | 35.75 | 34.65 | 34.79 | 34.79 | -0.49% | 5,011 |
| Dec 30, 2025 | 34.20 | 36.98 | 34.00 | 34.96 | 34.96 | 0.06% | 17,282 |
| Dec 29, 2025 | 34.79 | 37.35 | 34.02 | 34.94 | 34.94 | -1.16% | 20,879 |
| Dec 26, 2025 | 36.01 | 37.80 | 33.51 | 35.35 | 35.35 | -4.41% | 35,107 |
| Dec 24, 2025 | 37.48 | 40.73 | 36.00 | 36.98 | 36.98 | -0.14% | 252,873 |
| Dec 23, 2025 | 36.20 | 37.04 | 36.01 | 37.03 | 37.03 | 3.18% | 51,213 |
| Dec 22, 2025 | 36.15 | 36.39 | 35.00 | 35.89 | 35.89 | -1.21% | 20,790 |
| Dec 19, 2025 | 36.35 | 36.98 | 36.26 | 36.33 | 36.33 | -0.06% | 12,361 |
| Dec 18, 2025 | 36.20 | 37.25 | 36.10 | 36.35 | 36.35 | -1.25% | 31,034 |
| Dec 17, 2025 | 37.48 | 37.48 | 36.62 | 36.81 | 36.81 | -0.57% | 6,465 |
| Dec 16, 2025 | 36.64 | 38.40 | 36.63 | 37.02 | 37.02 | 1.06% | 30,383 |
| Dec 15, 2025 | 38.00 | 39.90 | 36.30 | 36.63 | 36.63 | -2.68% | 74,278 |
| Dec 12, 2025 | 39.00 | 40.65 | 37.00 | 37.64 | 37.64 | -4.03% | 41,651 |
| Dec 11, 2025 | 40.11 | 41.39 | 39.00 | 39.22 | 39.22 | -2.17% | 26,114 |
| Dec 10, 2025 | 46.44 | 46.44 | 38.00 | 40.09 | 40.09 | -5.05% | 441,303 |
| Dec 9, 2025 | 40.20 | 42.22 | 37.20 | 42.22 | 42.22 | 10.01% | 263,669 |
| Dec 8, 2025 | 37.00 | 39.00 | 36.25 | 38.38 | 38.38 | 4.32% | 23,290 |
| 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 |