Service Global Footwear Limited (PSX:SGF)
Pakistan
· Delayed Price · Currency is PKR 97.44
-1.00 (-1.02%)
At close: Apr 28, 2026
Service Global Footwear Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 96.00 | 102.00 | 96.00 | 97.44 | 97.44 | -1.02% | 503,315 |
| Apr 27, 2026 | 101.99 | 103.85 | 98.00 | 98.44 | 98.44 | -4.31% | 205,750 |
| Apr 24, 2026 | 98.60 | 104.00 | 98.50 | 102.87 | 102.87 | 0.35% | 101,301 |
| Apr 23, 2026 | 101.50 | 103.49 | 98.50 | 102.51 | 102.51 | 0.48% | 132,081 |
| Apr 22, 2026 | 103.00 | 105.00 | 101.25 | 102.02 | 102.02 | -3.00% | 223,112 |
| Apr 21, 2026 | 105.90 | 108.50 | 104.80 | 105.17 | 103.17 | 0.44% | 553,558 |
| Apr 20, 2026 | 101.12 | 108.20 | 101.12 | 104.71 | 102.72 | -2.19% | 709,861 |
| Apr 17, 2026 | 104.51 | 109.64 | 103.98 | 107.05 | 105.01 | 2.58% | 773,994 |
| Apr 16, 2026 | 103.88 | 108.99 | 101.00 | 104.36 | 102.38 | 1.38% | 554,900 |
| Apr 15, 2026 | 105.00 | 106.43 | 100.00 | 102.94 | 100.98 | 6.40% | 1,174,265 |
| Apr 14, 2026 | 91.00 | 96.75 | 91.00 | 96.75 | 94.91 | 10.01% | 388,621 |
| Apr 13, 2026 | 89.00 | 90.00 | 87.80 | 87.95 | 86.28 | -6.39% | 183,575 |
| Apr 10, 2026 | 92.00 | 94.70 | 91.11 | 93.95 | 92.16 | 4.12% | 252,437 |
| Apr 9, 2026 | 88.95 | 92.00 | 87.10 | 90.23 | 88.51 | 1.52% | 349,751 |
| Apr 8, 2026 | 87.00 | 88.88 | 85.03 | 88.88 | 87.19 | 10.00% | 452,067 |
| Apr 7, 2026 | 75.90 | 81.68 | 75.00 | 80.80 | 79.26 | 5.95% | 255,423 |
| Apr 6, 2026 | 75.01 | 76.55 | 74.11 | 76.26 | 74.81 | 1.69% | 91,140 |
| Apr 3, 2026 | 74.00 | 77.01 | 74.00 | 74.99 | 73.56 | -1.59% | 131,438 |
| Apr 2, 2026 | 76.02 | 76.90 | 74.10 | 76.20 | 74.75 | -1.65% | 161,646 |
| Apr 1, 2026 | 74.45 | 78.90 | 74.01 | 77.48 | 76.01 | 5.95% | 719,352 |
| Mar 31, 2026 | 77.00 | 79.85 | 71.51 | 73.13 | 71.74 | -6.39% | 714,028 |
| Mar 30, 2026 | 87.77 | 87.77 | 78.12 | 78.12 | 76.63 | -10.00% | 756,118 |
| Mar 27, 2026 | 87.70 | 88.00 | 85.12 | 86.80 | 85.15 | 0.28% | 78,986 |
| Mar 26, 2026 | 88.11 | 88.95 | 86.01 | 86.56 | 84.91 | -3.79% | 146,646 |
| Mar 25, 2026 | 87.48 | 90.99 | 86.09 | 89.97 | 88.26 | 4.46% | 345,220 |
| Mar 24, 2026 | 90.98 | 90.98 | 85.10 | 86.13 | 84.49 | -1.64% | 160,736 |
| Mar 19, 2026 | 87.50 | 90.00 | 86.50 | 87.57 | 85.90 | -0.55% | 109,158 |
| Mar 18, 2026 | 91.35 | 93.90 | 87.50 | 88.05 | 86.38 | -2.99% | 357,301 |
| Mar 17, 2026 | 93.99 | 93.99 | 90.00 | 90.76 | 89.03 | 0.58% | 150,696 |
| Mar 16, 2026 | 89.30 | 91.85 | 89.28 | 90.24 | 88.52 | 1.08% | 68,306 |
| Mar 13, 2026 | 89.02 | 90.87 | 88.51 | 89.28 | 87.58 | -0.19% | 29,515 |
| Mar 12, 2026 | 90.99 | 91.72 | 89.00 | 89.45 | 87.75 | -2.12% | 142,452 |
| Mar 11, 2026 | 93.00 | 94.00 | 90.00 | 91.39 | 89.65 | -0.93% | 149,696 |
| Mar 10, 2026 | 92.35 | 97.99 | 88.94 | 92.25 | 90.50 | 3.30% | 350,393 |
| Mar 9, 2026 | 93.95 | 96.00 | 88.86 | 89.30 | 87.60 | -9.55% | 269,478 |
| Mar 6, 2026 | 101.95 | 103.00 | 97.55 | 98.73 | 96.85 | -2.28% | 59,712 |
| Mar 5, 2026 | 94.21 | 102.48 | 94.16 | 101.03 | 99.11 | 7.49% | 94,234 |
| Mar 4, 2026 | 94.90 | 94.90 | 92.00 | 93.99 | 92.20 | -0.88% | 94,288 |
| Mar 3, 2026 | 94.34 | 96.47 | 91.50 | 94.82 | 93.02 | 0.51% | 99,949 |
| Mar 2, 2026 | 95.10 | 100.00 | 94.34 | 94.34 | 92.55 | -10.00% | 246,652 |
| Feb 27, 2026 | 105.40 | 107.99 | 104.00 | 104.82 | 102.83 | -1.91% | 89,634 |
| Feb 26, 2026 | 104.98 | 109.00 | 100.10 | 106.86 | 104.83 | 3.64% | 323,180 |
| Feb 25, 2026 | 108.00 | 108.00 | 102.75 | 103.11 | 101.15 | -2.74% | 195,874 |
| Feb 24, 2026 | 107.24 | 109.80 | 102.00 | 106.01 | 103.99 | -1.24% | 125,928 |
| Feb 23, 2026 | 113.00 | 114.00 | 107.00 | 107.34 | 105.30 | -5.26% | 125,297 |
| Feb 20, 2026 | 114.51 | 117.00 | 110.05 | 113.30 | 111.15 | -0.84% | 136,497 |
| Feb 19, 2026 | 120.30 | 121.94 | 113.70 | 114.26 | 112.09 | -5.02% | 113,160 |
| Feb 18, 2026 | 118.50 | 122.00 | 118.50 | 120.30 | 118.01 | 1.10% | 125,055 |
| Feb 17, 2026 | 119.45 | 121.00 | 117.50 | 118.99 | 116.73 | 0.92% | 271,479 |
| Feb 16, 2026 | 121.26 | 123.00 | 117.15 | 117.91 | 115.67 | -3.29% | 300,103 |
| Feb 13, 2026 | 121.33 | 122.50 | 121.00 | 121.92 | 119.60 | 0.49% | 186,915 |
| Feb 12, 2026 | 124.74 | 125.57 | 120.10 | 121.32 | 119.01 | -2.88% | 196,776 |
| Feb 11, 2026 | 126.00 | 127.00 | 123.80 | 124.92 | 122.54 | -0.75% | 128,900 |
| Feb 10, 2026 | 127.95 | 127.95 | 125.00 | 125.87 | 123.48 | 0.08% | 100,185 |
| Feb 9, 2026 | 129.00 | 129.85 | 125.00 | 125.77 | 123.38 | -1.63% | 160,860 |
| Feb 6, 2026 | 131.15 | 132.00 | 126.52 | 127.86 | 125.43 | -2.20% | 376,791 |
| Feb 4, 2026 | 127.00 | 132.00 | 125.50 | 130.74 | 128.25 | 3.57% | 1,123,189 |
| Feb 3, 2026 | 128.00 | 128.51 | 125.11 | 126.23 | 123.83 | -0.63% | 189,495 |
| Feb 2, 2026 | 131.00 | 132.00 | 126.00 | 127.03 | 124.61 | -2.56% | 420,176 |
| Jan 30, 2026 | 128.00 | 131.30 | 127.12 | 130.37 | 127.89 | 2.80% | 562,462 |
| Jan 29, 2026 | 129.04 | 130.00 | 124.55 | 126.82 | 124.41 | -1.61% | 426,571 |
| Jan 28, 2026 | 132.00 | 133.01 | 128.50 | 128.90 | 126.45 | -0.88% | 784,720 |
| Jan 27, 2026 | 131.61 | 134.60 | 128.49 | 130.04 | 127.57 | -1.19% | 602,202 |
| Jan 26, 2026 | 125.81 | 141.89 | 125.81 | 131.61 | 129.11 | 0.26% | 6,035,914 |
| Jan 23, 2026 | 120.85 | 131.27 | 119.52 | 131.27 | 128.77 | 10.00% | 6,467,604 |
| Jan 22, 2026 | 120.00 | 122.01 | 118.00 | 119.34 | 117.07 | 0.32% | 1,583,087 |
| Jan 21, 2026 | 123.00 | 123.50 | 117.70 | 118.96 | 116.70 | -0.71% | 2,209,297 |
| Jan 20, 2026 | 122.00 | 123.00 | 118.10 | 119.81 | 117.53 | -0.17% | 2,576,778 |
| Jan 19, 2026 | 115.50 | 124.25 | 115.50 | 120.02 | 117.74 | 4.91% | 3,189,512 |
| Jan 16, 2026 | 115.00 | 116.19 | 114.00 | 114.40 | 112.22 | 0.84% | 483,148 |
| Jan 15, 2026 | 113.87 | 116.06 | 113.00 | 113.45 | 111.29 | -0.37% | 429,505 |
| Jan 14, 2026 | 116.50 | 117.00 | 113.00 | 113.87 | 111.70 | -2.45% | 558,538 |
| Jan 13, 2026 | 116.80 | 118.10 | 115.21 | 116.73 | 114.51 | 0.71% | 512,960 |
| Jan 12, 2026 | 117.05 | 118.20 | 115.80 | 115.91 | 113.71 | -1.81% | 461,869 |
| Jan 9, 2026 | 119.20 | 120.64 | 117.80 | 118.05 | 115.81 | -0.96% | 771,092 |
| Jan 8, 2026 | 118.70 | 124.80 | 118.00 | 119.19 | 116.92 | 0.84% | 3,107,200 |
| Jan 7, 2026 | 117.50 | 119.70 | 116.55 | 118.20 | 115.95 | 0.97% | 1,313,791 |
| Jan 6, 2026 | 116.89 | 119.74 | 115.20 | 117.06 | 114.83 | 1.25% | 1,998,444 |
| Jan 5, 2026 | 116.00 | 118.20 | 115.05 | 115.62 | 113.42 | 0.43% | 1,646,598 |
| Jan 2, 2026 | 117.00 | 117.00 | 114.40 | 115.13 | 112.94 | -0.90% | 1,113,351 |
| Jan 1, 2026 | 117.90 | 119.75 | 115.90 | 116.17 | 113.96 | -0.66% | 1,811,448 |
| Dec 31, 2025 | 117.95 | 121.87 | 115.81 | 116.94 | 114.72 | -0.57% | 2,571,519 |
| Dec 30, 2025 | 119.99 | 120.50 | 117.00 | 117.61 | 115.37 | -0.57% | 509,377 |
| Dec 29, 2025 | 119.48 | 119.90 | 117.11 | 118.29 | 116.04 | 1.17% | 1,440,695 |
| Dec 26, 2025 | 116.49 | 117.90 | 114.60 | 116.92 | 114.70 | 1.10% | 254,439 |
| Dec 24, 2025 | 117.00 | 118.00 | 115.00 | 115.65 | 113.45 | -1.34% | 366,556 |
| Dec 23, 2025 | 116.98 | 119.60 | 114.56 | 117.22 | 114.99 | 1.57% | 1,361,492 |
| Dec 22, 2025 | 115.98 | 118.00 | 114.50 | 115.41 | 113.22 | 0.23% | 522,775 |
| Dec 19, 2025 | 119.00 | 119.05 | 111.16 | 115.14 | 112.95 | -2.84% | 484,296 |
| Dec 18, 2025 | 112.90 | 119.88 | 110.50 | 118.51 | 116.26 | 6.59% | 2,685,638 |
| Dec 17, 2025 | 112.01 | 113.39 | 110.60 | 111.18 | 109.07 | -0.71% | 369,563 |
| Dec 16, 2025 | 114.51 | 115.55 | 111.50 | 111.98 | 109.85 | -2.33% | 359,529 |
| Dec 15, 2025 | 114.50 | 115.00 | 113.00 | 114.65 | 112.47 | 0.55% | 375,605 |
| Dec 12, 2025 | 113.00 | 115.60 | 110.26 | 114.02 | 111.85 | 1.73% | 252,112 |
| Dec 11, 2025 | 115.11 | 116.00 | 110.10 | 112.08 | 109.95 | -2.60% | 351,439 |
| Dec 10, 2025 | 114.21 | 116.97 | 112.50 | 115.07 | 112.88 | 1.29% | 829,611 |
| Dec 9, 2025 | 115.30 | 117.10 | 113.11 | 113.60 | 111.44 | -0.61% | 647,895 |
| Dec 8, 2025 | 118.45 | 118.45 | 113.50 | 114.30 | 112.13 | -3.00% | 1,013,692 |
| Dec 5, 2025 | 124.00 | 126.00 | 115.65 | 117.83 | 115.59 | -2.42% | 2,092,512 |
| Dec 4, 2025 | 117.11 | 124.74 | 117.11 | 120.75 | 118.45 | 3.30% | 2,340,721 |