Skip to main content
Service Industries Limited (PSX:SRVI)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
1,780.33
+44.53 (2.57%)
At close: Dec 5, 2025

Service Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,835.001,909.381,700.011,780.331,780.332.57%80,213
Dec 4, 20251,580.001,735.801,580.001,735.801,735.8010.00%73,529
Dec 3, 20251,570.011,599.001,570.001,578.001,578.00-1.38%1,046
Dec 2, 20251,610.201,610.201,570.001,600.001,600.00-0.62%2,050
Dec 1, 20251,520.001,629.101,520.001,610.031,610.032.54%20,047
Nov 28, 20251,415.051,595.091,415.051,570.211,570.218.28%103,172
Nov 27, 20251,399.981,460.001,399.981,450.081,450.082.61%15,575
Nov 26, 20251,424.931,430.001,400.001,413.211,413.210.96%8,811
Nov 25, 20251,375.001,405.001,375.001,399.751,399.752.13%4,100
Nov 24, 20251,375.101,375.101,300.001,370.591,370.59-0.32%1,206
Nov 21, 20251,375.001,399.501,375.001,375.031,375.03-2.61%204
Nov 20, 20251,428.001,429.801,411.001,411.891,411.89-1.30%303
Nov 19, 20251,437.901,450.001,355.001,430.441,430.442.58%10,308
Nov 18, 20251,389.991,460.001,388.991,394.471,394.470.56%19,188
Nov 17, 20251,359.991,400.001,359.991,386.761,386.762.11%3,548
Nov 14, 20251,308.661,386.901,308.661,358.051,358.053.77%1,871
Nov 13, 20251,299.981,332.001,299.981,308.661,308.66-0.14%46
Nov 12, 20251,295.001,319.931,290.001,310.451,310.450.80%624
Nov 11, 20251,202.001,325.001,202.001,300.001,300.00-1.20%914
Nov 10, 20251,340.001,340.001,311.001,315.731,315.73-25
Nov 7, 20251,365.001,365.001,312.001,315.731,315.730.67%480
Nov 6, 20251,261.001,375.001,261.001,306.941,306.94-0.61%682
Nov 5, 20251,331.021,368.001,315.001,314.971,314.97-8
Nov 4, 20251,370.001,370.001,310.001,314.971,314.97-1.39%1,878
Nov 3, 20251,385.001,385.001,330.001,333.551,333.55-1.23%707
Oct 31, 20251,370.001,370.001,320.001,350.141,350.143.01%4,346
Oct 30, 20251,405.011,405.011,301.161,310.701,310.70-6.51%13,623
Oct 29, 20251,401.001,449.001,401.001,402.001,402.00-2.80%3,462
Oct 28, 20251,401.011,498.901,400.011,442.431,442.431.69%32,900
Oct 27, 20251,400.001,420.991,400.001,418.441,418.44-0.43%9,348
Oct 24, 20251,399.001,525.001,375.001,424.511,424.511.70%4,700
Oct 23, 20251,375.001,423.001,375.001,400.701,400.700.13%5,986
Oct 22, 20251,375.001,407.001,375.001,398.921,398.921.52%8,200
Oct 21, 20251,350.001,388.001,350.001,377.961,377.961.91%6,332
Oct 20, 20251,332.001,374.991,330.001,352.131,352.132.05%22,307
Oct 17, 20251,315.001,335.001,315.001,325.001,325.00-0.38%1,213
Oct 16, 20251,326.011,339.901,325.001,330.001,330.000.07%3,105
Oct 15, 20251,348.981,348.981,325.001,329.011,329.01-0.64%755
Oct 14, 20251,335.001,348.991,315.251,337.531,337.533.22%609
Oct 13, 20251,347.241,350.001,290.001,295.821,295.82-3.82%1,575
Oct 10, 20251,320.001,360.001,320.001,347.241,347.242.35%2,983
Oct 9, 20251,301.551,339.001,301.551,316.331,316.33-0.51%1,820
Oct 8, 20251,320.001,351.001,300.001,323.101,323.10-1.99%4,590
Oct 7, 20251,348.911,360.001,345.001,350.001,350.000.08%3,430
Oct 6, 20251,350.001,355.001,335.001,348.911,348.91-0.50%6,834
Oct 3, 20251,365.001,380.001,350.001,355.721,355.72-0.31%4,009
Oct 2, 20251,350.001,365.501,350.001,359.951,359.95-0.60%2,339
Oct 1, 20251,377.001,377.001,350.001,368.141,368.14-0.58%12,649
Sep 30, 20251,384.001,398.981,370.001,376.111,376.11-0.51%1,432
Sep 29, 20251,350.001,435.001,350.001,383.171,383.172.14%11,683
Sep 26, 20251,430.001,430.001,350.031,354.161,354.16-1.08%2,228
Sep 25, 20251,380.001,380.001,354.001,368.881,368.88-0.06%1,470
Sep 24, 20251,335.281,420.001,326.001,369.761,369.762.58%8,172
Sep 23, 20251,345.001,360.001,325.101,335.281,335.28-1.02%3,931
Sep 22, 20251,364.001,365.001,345.001,348.981,348.98-1.20%2,656
Sep 19, 20251,375.001,380.001,362.001,365.371,365.37-0.17%467
Sep 18, 20251,377.001,390.001,350.041,367.671,367.67-0.53%1,953
Sep 17, 20251,389.991,395.001,375.001,375.001,375.000.17%1,121
Sep 16, 20251,365.101,389.991,365.101,372.621,372.620.64%557
Sep 15, 20251,399.981,399.981,360.001,363.931,363.93-1.32%1,011
Sep 12, 20251,390.001,400.001,361.001,382.201,382.20-1.27%632
Sep 11, 20251,415.001,439.501,390.001,400.001,400.000.43%12,449
Sep 10, 20251,392.001,398.001,352.001,394.031,394.03-0.43%51,469
Sep 9, 20251,410.001,410.001,391.071,400.001,400.00-0.71%14,995
Sep 8, 20251,350.051,450.001,350.051,410.001,410.004.09%20,094
Sep 5, 20251,322.001,370.001,320.001,354.641,354.642.32%7,070
Sep 4, 20251,326.001,338.001,315.001,323.981,323.98-0.40%411
Sep 3, 20251,282.511,388.001,282.511,329.341,329.343.68%6,474
Sep 2, 20251,250.001,289.981,249.001,282.141,282.143.02%14,257
Sep 1, 20251,220.001,260.001,211.001,244.601,244.601.97%16,544
Aug 29, 20251,240.001,240.001,215.001,220.611,220.61-1.19%5,726
Aug 28, 20251,262.991,262.991,233.011,235.251,235.25-0.89%125,978
Aug 27, 20251,333.001,340.001,240.001,246.351,246.35-6.42%18,287
Aug 26, 20251,320.001,451.231,318.501,331.871,331.870.95%453,958
Aug 25, 20251,330.001,338.001,319.001,319.301,319.300.24%9,938
Aug 22, 20251,322.001,350.001,314.991,316.171,316.171.20%15,241
Aug 21, 20251,270.501,320.001,270.001,300.551,300.554.39%11,089
Aug 20, 20251,200.001,254.991,200.001,245.801,245.802.24%3,362
Aug 19, 20251,170.001,226.001,170.001,218.511,218.514.12%8,976
Aug 18, 20251,151.351,175.001,151.351,170.261,170.260.02%1,454
Aug 15, 20251,175.001,175.001,152.011,170.001,170.000.43%283
Aug 13, 20251,168.901,168.901,150.001,164.941,164.94-0.34%349
Aug 12, 20251,140.001,180.501,140.001,168.891,168.892.47%1,402
Aug 11, 20251,150.001,152.001,140.001,140.661,140.66-0.81%658
Aug 8, 20251,140.001,150.001,130.001,149.941,149.94-0.01%896
Aug 7, 20251,150.001,150.001,135.001,150.001,150.000.33%1,588
Aug 6, 20251,140.331,170.001,134.001,146.251,146.25-0.61%1,909
Aug 5, 20251,148.011,176.001,145.001,153.301,153.300.06%5,497
Aug 4, 20251,149.001,205.001,130.001,152.561,152.56-0.63%1,579
Aug 1, 20251,222.001,273.001,150.001,159.921,159.92-5.64%9,467
Jul 31, 20251,225.031,239.971,225.021,229.261,229.26-0.79%130
Jul 30, 20251,250.001,250.001,239.001,239.001,239.000.32%1,550
Jul 29, 20251,250.001,250.001,230.001,235.001,235.00-1.20%226
Jul 28, 20251,274.721,274.721,225.351,250.001,250.002.59%126
Jul 25, 20251,250.601,250.601,211.021,218.471,218.47-2.51%743
Jul 24, 20251,243.801,280.001,243.801,249.881,249.880.49%22,073
Jul 23, 20251,250.011,256.011,241.001,243.801,243.80-2.45%1,227
Jul 22, 20251,270.011,280.001,255.001,275.001,275.00-0.18%1,712
Jul 21, 20251,310.001,310.001,270.011,277.361,277.36-0.80%1,900
Jul 18, 20251,374.991,375.001,255.551,287.661,287.66-5.90%16,760