Service Global Footwear Limited (PSX:SGF)
Pakistan
· Delayed Price · Currency is PKR 98.73
-2.30 (-2.28%)
At close: Mar 6, 2026
Service Global Footwear Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 101.95 | 103.00 | 97.55 | 98.73 | 98.73 | -2.28% | 59,712 |
| Mar 5, 2026 | 94.21 | 102.48 | 94.16 | 101.03 | 101.03 | 7.49% | 94,234 |
| Mar 4, 2026 | 94.90 | 94.90 | 92.00 | 93.99 | 93.99 | -0.88% | 94,288 |
| Mar 3, 2026 | 94.34 | 96.47 | 91.50 | 94.82 | 94.82 | 0.51% | 99,949 |
| Mar 2, 2026 | 95.10 | 100.00 | 94.34 | 94.34 | 94.34 | -10.00% | 246,652 |
| Feb 27, 2026 | 105.40 | 107.99 | 104.00 | 104.82 | 104.82 | -1.91% | 89,634 |
| Feb 26, 2026 | 104.98 | 109.00 | 100.10 | 106.86 | 106.86 | 3.64% | 323,180 |
| Feb 25, 2026 | 108.00 | 108.00 | 102.75 | 103.11 | 103.11 | -2.74% | 195,874 |
| Feb 24, 2026 | 107.24 | 109.80 | 102.00 | 106.01 | 106.01 | -1.24% | 125,928 |
| Feb 23, 2026 | 113.00 | 114.00 | 107.00 | 107.34 | 107.34 | -5.26% | 125,297 |
| Feb 20, 2026 | 114.51 | 117.00 | 110.05 | 113.30 | 113.30 | -0.84% | 136,497 |
| Feb 19, 2026 | 120.30 | 121.94 | 113.70 | 114.26 | 114.26 | -5.02% | 113,160 |
| Feb 18, 2026 | 118.50 | 122.00 | 118.50 | 120.30 | 120.30 | 1.10% | 125,055 |
| Feb 17, 2026 | 119.45 | 121.00 | 117.50 | 118.99 | 118.99 | 0.92% | 271,479 |
| Feb 16, 2026 | 121.26 | 123.00 | 117.15 | 117.91 | 117.91 | -3.29% | 300,103 |
| Feb 13, 2026 | 121.33 | 122.50 | 121.00 | 121.92 | 121.92 | 0.49% | 186,915 |
| Feb 12, 2026 | 124.74 | 125.57 | 120.10 | 121.32 | 121.32 | -2.88% | 196,776 |
| Feb 11, 2026 | 126.00 | 127.00 | 123.80 | 124.92 | 124.92 | -0.75% | 128,900 |
| Feb 10, 2026 | 127.95 | 127.95 | 125.00 | 125.87 | 125.87 | 0.08% | 100,185 |
| Feb 9, 2026 | 129.00 | 129.85 | 125.00 | 125.77 | 125.77 | -1.63% | 160,860 |
| Feb 6, 2026 | 131.15 | 132.00 | 126.52 | 127.86 | 127.86 | -2.20% | 376,791 |
| Feb 4, 2026 | 127.00 | 132.00 | 125.50 | 130.74 | 130.74 | 3.57% | 1,123,189 |
| Feb 3, 2026 | 128.00 | 128.51 | 125.11 | 126.23 | 126.23 | -0.63% | 189,495 |
| Feb 2, 2026 | 131.00 | 132.00 | 126.00 | 127.03 | 127.03 | -2.56% | 420,176 |
| Jan 30, 2026 | 128.00 | 131.30 | 127.12 | 130.37 | 130.37 | 2.80% | 562,462 |
| Jan 29, 2026 | 129.04 | 130.00 | 124.55 | 126.82 | 126.82 | -1.61% | 426,571 |
| Jan 28, 2026 | 132.00 | 133.01 | 128.50 | 128.90 | 128.90 | -0.88% | 784,720 |
| Jan 27, 2026 | 131.61 | 134.60 | 128.49 | 130.04 | 130.04 | -1.19% | 602,202 |
| Jan 26, 2026 | 125.81 | 141.89 | 125.81 | 131.61 | 131.61 | 0.26% | 6,035,914 |
| Jan 23, 2026 | 120.85 | 131.27 | 119.52 | 131.27 | 131.27 | 10.00% | 6,467,604 |
| Jan 22, 2026 | 120.00 | 122.01 | 118.00 | 119.34 | 119.34 | 0.32% | 1,583,087 |
| Jan 21, 2026 | 123.00 | 123.50 | 117.70 | 118.96 | 118.96 | -0.71% | 2,209,297 |
| Jan 20, 2026 | 122.00 | 123.00 | 118.10 | 119.81 | 119.81 | -0.17% | 2,576,778 |
| Jan 19, 2026 | 115.50 | 124.25 | 115.50 | 120.02 | 120.02 | 4.91% | 3,189,512 |
| Jan 16, 2026 | 115.00 | 116.19 | 114.00 | 114.40 | 114.40 | 0.84% | 483,148 |
| Jan 15, 2026 | 113.87 | 116.06 | 113.00 | 113.45 | 113.45 | -0.37% | 429,505 |
| Jan 14, 2026 | 116.50 | 117.00 | 113.00 | 113.87 | 113.87 | -2.45% | 558,538 |
| Jan 13, 2026 | 116.80 | 118.10 | 115.21 | 116.73 | 116.73 | 0.71% | 512,960 |
| Jan 12, 2026 | 117.05 | 118.20 | 115.80 | 115.91 | 115.91 | -1.81% | 461,869 |
| Jan 9, 2026 | 119.20 | 120.64 | 117.80 | 118.05 | 118.05 | -0.96% | 771,092 |
| Jan 8, 2026 | 118.70 | 124.80 | 118.00 | 119.19 | 119.19 | 0.84% | 3,107,200 |
| Jan 7, 2026 | 117.50 | 119.70 | 116.55 | 118.20 | 118.20 | 0.97% | 1,313,791 |
| Jan 6, 2026 | 116.89 | 119.74 | 115.20 | 117.06 | 117.06 | 1.25% | 1,998,444 |
| Jan 5, 2026 | 116.00 | 118.20 | 115.05 | 115.62 | 115.62 | 0.43% | 1,646,598 |
| Jan 2, 2026 | 117.00 | 117.00 | 114.40 | 115.13 | 115.13 | -0.90% | 1,113,351 |
| Jan 1, 2026 | 117.90 | 119.75 | 115.90 | 116.17 | 116.17 | -0.66% | 1,811,448 |
| Dec 31, 2025 | 117.95 | 121.87 | 115.81 | 116.94 | 116.94 | -0.57% | 2,571,519 |
| Dec 30, 2025 | 119.99 | 120.50 | 117.00 | 117.61 | 117.61 | -0.57% | 509,377 |
| Dec 29, 2025 | 119.48 | 119.90 | 117.11 | 118.29 | 118.29 | 1.17% | 1,440,695 |
| Dec 26, 2025 | 116.49 | 117.90 | 114.60 | 116.92 | 116.92 | 1.10% | 254,439 |
| Dec 24, 2025 | 117.00 | 118.00 | 115.00 | 115.65 | 115.65 | -1.34% | 366,556 |
| Dec 23, 2025 | 116.98 | 119.60 | 114.56 | 117.22 | 117.22 | 1.57% | 1,361,492 |
| Dec 22, 2025 | 115.98 | 118.00 | 114.50 | 115.41 | 115.41 | 0.23% | 522,775 |
| Dec 19, 2025 | 119.00 | 119.05 | 111.16 | 115.14 | 115.14 | -2.84% | 484,296 |
| Dec 18, 2025 | 112.90 | 119.88 | 110.50 | 118.51 | 118.51 | 6.59% | 2,685,638 |
| Dec 17, 2025 | 112.01 | 113.39 | 110.60 | 111.18 | 111.18 | -0.71% | 369,563 |
| Dec 16, 2025 | 114.51 | 115.55 | 111.50 | 111.98 | 111.98 | -2.33% | 359,529 |
| Dec 15, 2025 | 114.50 | 115.00 | 113.00 | 114.65 | 114.65 | 0.55% | 375,605 |
| Dec 12, 2025 | 113.00 | 115.60 | 110.26 | 114.02 | 114.02 | 1.73% | 252,112 |
| Dec 11, 2025 | 115.11 | 116.00 | 110.10 | 112.08 | 112.08 | -2.60% | 351,439 |
| Dec 10, 2025 | 114.21 | 116.97 | 112.50 | 115.07 | 115.07 | 1.29% | 829,611 |
| Dec 9, 2025 | 115.30 | 117.10 | 113.11 | 113.60 | 113.60 | -0.61% | 647,895 |
| Dec 8, 2025 | 118.45 | 118.45 | 113.50 | 114.30 | 114.30 | -3.00% | 1,013,692 |
| 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 |