Service Global Footwear Limited (PSX:SGF)
Pakistan
· Delayed Price · Currency is PKR 117.83
-2.92 (-2.42%)
At close: Dec 5, 2025
Service Global Footwear Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 124.00 | 126.00 | 115.65 | 117.83 | 117.83 | -2.42% | 2,092,512 |
| Dec 4, 2025 | 117.11 | 124.74 | 117.11 | 120.75 | 120.75 | 3.30% | 2,340,721 |
| Dec 3, 2025 | 113.25 | 119.01 | 110.00 | 116.89 | 116.89 | 3.71% | 1,623,029 |
| Dec 2, 2025 | 115.80 | 116.00 | 111.00 | 112.71 | 112.71 | -2.42% | 535,426 |
| Dec 1, 2025 | 113.00 | 119.30 | 113.00 | 115.50 | 115.50 | 5.71% | 3,498,921 |
| Nov 28, 2025 | 100.00 | 109.66 | 98.75 | 109.26 | 109.26 | 9.60% | 4,598,049 |
| Nov 27, 2025 | 97.00 | 100.40 | 96.00 | 99.69 | 99.69 | 3.18% | 873,127 |
| Nov 26, 2025 | 97.14 | 97.95 | 95.50 | 96.62 | 96.62 | -0.54% | 332,654 |
| Nov 25, 2025 | 94.22 | 100.50 | 94.22 | 97.14 | 97.14 | 2.36% | 1,625,796 |
| Nov 24, 2025 | 95.99 | 95.99 | 94.00 | 94.90 | 94.90 | -0.14% | 138,249 |
| Nov 21, 2025 | 96.50 | 97.48 | 94.50 | 95.03 | 95.03 | -0.51% | 245,803 |
| Nov 20, 2025 | 95.76 | 96.98 | 94.02 | 95.52 | 95.52 | 0.57% | 232,963 |
| Nov 19, 2025 | 96.97 | 100.90 | 93.00 | 94.98 | 94.98 | -2.00% | 1,988,248 |
| Nov 18, 2025 | 100.03 | 102.54 | 96.10 | 96.92 | 96.92 | -4.32% | 1,046,041 |
| Nov 17, 2025 | 102.05 | 108.50 | 98.00 | 101.30 | 101.30 | 1.70% | 3,168,331 |
| Nov 14, 2025 | 90.77 | 99.92 | 90.50 | 99.61 | 99.61 | 9.65% | 3,205,649 |
| Nov 13, 2025 | 90.70 | 91.99 | 90.29 | 90.84 | 90.84 | 0.89% | 69,820 |
| Nov 12, 2025 | 91.00 | 91.90 | 89.03 | 90.04 | 90.04 | -0.32% | 204,716 |
| Nov 11, 2025 | 93.00 | 93.75 | 89.45 | 90.33 | 90.33 | -1.70% | 504,192 |
| Nov 10, 2025 | 91.00 | 92.85 | 89.50 | 91.89 | 91.89 | 2.45% | 829,296 |
| Nov 7, 2025 | 91.99 | 91.99 | 88.00 | 89.69 | 89.69 | -1.49% | 347,830 |
| Nov 6, 2025 | 93.85 | 93.85 | 90.89 | 91.05 | 91.05 | -1.52% | 170,278 |
| Nov 5, 2025 | 93.49 | 95.50 | 91.60 | 92.46 | 92.46 | -1.48% | 87,666 |
| Nov 4, 2025 | 94.99 | 97.50 | 93.00 | 93.85 | 93.85 | -0.76% | 282,047 |
| Nov 3, 2025 | 92.48 | 97.00 | 92.48 | 94.57 | 94.57 | 3.21% | 507,143 |
| Oct 31, 2025 | 88.97 | 92.35 | 87.50 | 91.63 | 91.63 | 2.99% | 204,106 |
| Oct 30, 2025 | 86.51 | 90.98 | 86.51 | 88.97 | 88.97 | 1.01% | 55,599 |
| Oct 29, 2025 | 87.84 | 89.98 | 87.31 | 88.08 | 88.08 | 0.25% | 77,600 |
| Oct 28, 2025 | 89.79 | 94.90 | 86.81 | 87.86 | 87.86 | -0.58% | 637,065 |
| Oct 27, 2025 | 87.51 | 89.00 | 80.02 | 88.37 | 88.37 | 0.73% | 58,863 |
| Oct 24, 2025 | 88.70 | 89.88 | 87.51 | 87.73 | 87.73 | -0.47% | 101,203 |
| Oct 23, 2025 | 89.90 | 90.00 | 87.00 | 88.14 | 88.14 | 0.51% | 109,776 |
| Oct 22, 2025 | 90.89 | 90.89 | 87.00 | 87.69 | 87.69 | -1.62% | 426,561 |
| Oct 21, 2025 | 88.88 | 90.75 | 88.11 | 89.13 | 89.13 | 1.26% | 263,425 |
| Oct 20, 2025 | 88.18 | 88.99 | 87.59 | 88.02 | 88.02 | 0.49% | 134,241 |
| Oct 17, 2025 | 88.99 | 88.99 | 84.55 | 87.59 | 87.59 | 2.11% | 57,265 |
| Oct 16, 2025 | 89.75 | 91.50 | 85.00 | 85.78 | 85.78 | -4.43% | 219,753 |
| Oct 15, 2025 | 92.89 | 92.89 | 88.25 | 89.76 | 89.76 | 1.86% | 123,299 |
| Oct 14, 2025 | 90.40 | 91.10 | 87.92 | 88.12 | 88.12 | -0.45% | 322,337 |
| Oct 13, 2025 | 93.00 | 93.00 | 87.25 | 88.52 | 88.52 | -3.20% | 82,856 |
| Oct 10, 2025 | 91.20 | 92.50 | 90.00 | 91.45 | 91.45 | -1.66% | 48,044 |
| Oct 9, 2025 | 94.39 | 94.39 | 92.60 | 92.99 | 92.99 | -1.08% | 33,315 |
| Oct 8, 2025 | 94.59 | 95.17 | 93.51 | 94.01 | 94.01 | -0.59% | 42,328 |
| Oct 7, 2025 | 96.95 | 97.98 | 94.00 | 94.57 | 94.57 | -2.16% | 67,176 |
| Oct 6, 2025 | 97.00 | 98.00 | 95.00 | 96.66 | 96.66 | -0.79% | 222,769 |
| Oct 3, 2025 | 98.29 | 98.29 | 96.65 | 97.43 | 97.43 | -0.60% | 82,167 |
| Oct 2, 2025 | 97.00 | 98.30 | 96.00 | 98.02 | 98.02 | 0.03% | 146,251 |
| Oct 1, 2025 | 97.35 | 98.75 | 96.00 | 97.99 | 97.99 | 0.16% | 111,115 |
| Sep 30, 2025 | 98.99 | 99.18 | 97.00 | 97.83 | 97.83 | 0.37% | 123,219 |
| Sep 29, 2025 | 96.15 | 99.50 | 96.15 | 97.47 | 97.47 | -0.57% | 83,608 |
| Sep 26, 2025 | 98.01 | 99.00 | 97.00 | 98.03 | 98.03 | 0.28% | 176,485 |
| Sep 25, 2025 | 98.00 | 99.50 | 97.10 | 97.76 | 97.76 | 0.05% | 106,388 |
| Sep 24, 2025 | 99.50 | 99.99 | 97.50 | 97.71 | 97.71 | -1.48% | 114,634 |
| Sep 23, 2025 | 100.00 | 101.99 | 98.80 | 99.18 | 99.18 | -0.56% | 188,089 |
| Sep 22, 2025 | 99.00 | 104.48 | 99.00 | 99.74 | 99.74 | 1.25% | 917,938 |
| Sep 19, 2025 | 100.00 | 101.60 | 97.26 | 98.51 | 98.51 | -1.37% | 199,010 |
| Sep 18, 2025 | 99.10 | 100.60 | 98.25 | 99.88 | 99.88 | 0.80% | 87,240 |
| Sep 17, 2025 | 102.00 | 103.00 | 98.10 | 99.09 | 99.09 | -2.07% | 306,942 |
| Sep 16, 2025 | 98.00 | 102.53 | 97.00 | 101.18 | 101.18 | 4.36% | 771,083 |
| Sep 15, 2025 | 95.50 | 98.40 | 94.01 | 96.95 | 96.95 | 2.65% | 226,832 |
| Sep 12, 2025 | 96.00 | 97.72 | 94.00 | 94.45 | 94.45 | -1.36% | 150,509 |
| Sep 11, 2025 | 97.40 | 102.88 | 95.28 | 95.75 | 95.75 | -1.45% | 551,456 |
| Sep 10, 2025 | 93.00 | 98.50 | 91.33 | 97.16 | 97.16 | 4.04% | 481,093 |
| Sep 9, 2025 | 93.30 | 96.00 | 92.81 | 93.39 | 93.39 | 0.25% | 444,487 |
| Sep 8, 2025 | 97.02 | 102.26 | 91.05 | 93.16 | 93.16 | 0.22% | 2,970,410 |
| Sep 5, 2025 | 85.18 | 93.43 | 85.18 | 92.96 | 92.96 | 9.44% | 633,947 |
| Sep 4, 2025 | 87.00 | 87.50 | 84.85 | 84.94 | 84.94 | -1.87% | 219,596 |
| Sep 3, 2025 | 89.70 | 90.49 | 86.50 | 86.56 | 86.56 | -1.92% | 230,977 |
| Sep 2, 2025 | 86.76 | 90.88 | 86.00 | 88.25 | 88.25 | 2.34% | 436,099 |
| Sep 1, 2025 | 88.40 | 88.49 | 85.22 | 86.23 | 86.23 | 0.15% | 154,770 |
| Aug 29, 2025 | 87.51 | 88.19 | 85.13 | 86.10 | 86.10 | -2.47% | 189,119 |
| Aug 28, 2025 | 93.20 | 93.20 | 86.52 | 88.28 | 88.28 | -5.28% | 818,646 |
| Aug 27, 2025 | 93.20 | 93.20 | 90.60 | 93.20 | 93.20 | 10.00% | 2,820,538 |
| Aug 26, 2025 | 78.00 | 84.73 | 77.05 | 84.73 | 84.73 | 10.00% | 537,062 |
| Aug 25, 2025 | 77.75 | 77.75 | 76.50 | 77.03 | 77.03 | 0.59% | 82,803 |
| Aug 22, 2025 | 78.00 | 78.00 | 75.02 | 76.58 | 76.58 | 0.76% | 15,827 |
| Aug 21, 2025 | 78.95 | 79.00 | 75.00 | 76.00 | 76.00 | -0.69% | 44,908 |
| Aug 20, 2025 | 77.80 | 77.80 | 76.26 | 76.53 | 76.53 | -0.73% | 34,182 |
| Aug 19, 2025 | 78.10 | 79.45 | 76.94 | 77.09 | 77.09 | -1.29% | 117,485 |
| Aug 18, 2025 | 78.26 | 79.97 | 77.51 | 78.10 | 78.10 | -0.19% | 33,608 |
| Aug 15, 2025 | 80.40 | 80.49 | 77.77 | 78.25 | 78.25 | -0.27% | 36,228 |
| Aug 13, 2025 | 79.13 | 79.97 | 78.43 | 78.46 | 78.46 | -0.85% | 25,498 |
| Aug 12, 2025 | 79.91 | 80.97 | 79.00 | 79.13 | 79.13 | -1.24% | 57,465 |
| Aug 11, 2025 | 79.50 | 81.49 | 79.00 | 80.12 | 80.12 | 2.04% | 143,677 |
| Aug 8, 2025 | 77.42 | 79.50 | 77.40 | 78.52 | 78.52 | 1.43% | 409,719 |
| Aug 7, 2025 | 77.50 | 77.99 | 75.99 | 77.41 | 77.41 | 1.31% | 59,656 |
| Aug 6, 2025 | 74.00 | 79.89 | 73.90 | 76.41 | 76.41 | 3.42% | 94,563 |
| Aug 5, 2025 | 73.89 | 74.00 | 73.40 | 73.88 | 73.88 | 0.45% | 7,248 |
| Aug 4, 2025 | 74.00 | 74.00 | 72.00 | 73.55 | 73.55 | 0.19% | 14,016 |
| Aug 1, 2025 | 75.00 | 75.00 | 72.76 | 73.41 | 73.41 | -1.56% | 10,006 |
| Jul 31, 2025 | 73.79 | 76.98 | 73.00 | 74.57 | 74.57 | 1.06% | 28,077 |
| Jul 30, 2025 | 74.00 | 75.50 | 73.50 | 73.79 | 73.79 | 1.23% | 21,827 |
| Jul 29, 2025 | 76.98 | 77.98 | 72.25 | 72.89 | 72.89 | -4.09% | 89,023 |
| Jul 28, 2025 | 75.16 | 78.95 | 74.60 | 76.00 | 76.00 | 0.07% | 88,008 |
| Jul 25, 2025 | 77.45 | 77.45 | 75.50 | 75.95 | 75.95 | -0.55% | 26,540 |
| Jul 24, 2025 | 75.10 | 78.99 | 75.10 | 76.37 | 76.37 | 0.29% | 75,683 |
| Jul 23, 2025 | 78.00 | 78.99 | 75.61 | 76.15 | 76.15 | -1.65% | 54,074 |
| Jul 22, 2025 | 79.80 | 79.80 | 77.16 | 77.43 | 77.43 | -1.84% | 79,179 |
| Jul 21, 2025 | 79.94 | 80.69 | 78.00 | 78.88 | 78.88 | 1.05% | 25,433 |
| Jul 18, 2025 | 79.50 | 79.50 | 78.00 | 78.06 | 78.06 | -1.09% | 21,118 |