Service Industries Limited (PSX:SRVI)
Pakistan
· Delayed Price · Currency is PKR 1,675.45
+4.25 (0.25%)
At close: Apr 28, 2026
Service Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,671.00 | 1,710.00 | 1,630.00 | 1,675.45 | 1,675.45 | 0.25% | 20,116 |
| Apr 27, 2026 | 1,651.00 | 1,700.00 | 1,621.00 | 1,671.20 | 1,671.20 | -0.15% | 1,489 |
| Apr 24, 2026 | 1,630.00 | 1,689.99 | 1,600.00 | 1,673.78 | 1,673.78 | 0.10% | 577 |
| Apr 23, 2026 | 1,665.01 | 1,690.00 | 1,635.02 | 1,672.10 | 1,672.10 | -0.17% | 593 |
| Apr 22, 2026 | 1,652.00 | 1,690.00 | 1,650.00 | 1,675.00 | 1,675.00 | -0.70% | 1,243 |
| Apr 21, 2026 | 1,625.04 | 1,695.00 | 1,625.04 | 1,686.85 | 1,669.35 | 0.36% | 2,437 |
| Apr 20, 2026 | 1,645.25 | 1,695.00 | 1,635.00 | 1,680.87 | 1,663.43 | 0.13% | 3,741 |
| Apr 17, 2026 | 1,660.00 | 1,690.00 | 1,601.00 | 1,678.70 | 1,661.28 | 2.08% | 16,361 |
| Apr 16, 2026 | 1,749.95 | 1,750.00 | 1,600.00 | 1,644.45 | 1,627.39 | -1.40% | 5,326 |
| Apr 15, 2026 | 1,577.00 | 1,719.00 | 1,577.00 | 1,667.77 | 1,650.47 | 6.07% | 5,544 |
| Apr 14, 2026 | 1,470.00 | 1,575.02 | 1,470.00 | 1,572.29 | 1,555.98 | 9.81% | 15,919 |
| Apr 13, 2026 | 1,412.00 | 1,475.00 | 1,412.00 | 1,431.84 | 1,416.99 | 1.46% | 35,282 |
| Apr 10, 2026 | 1,530.06 | 1,535.00 | 1,400.00 | 1,411.26 | 1,396.62 | -7.15% | 14,371 |
| Apr 9, 2026 | 1,470.00 | 1,520.00 | 1,425.00 | 1,520.00 | 1,504.23 | -0.07% | 2,126 |
| Apr 8, 2026 | 1,411.11 | 1,521.80 | 1,411.11 | 1,521.01 | 1,505.23 | 9.94% | 204,083 |
| Apr 7, 2026 | 1,341.00 | 1,388.00 | 1,330.00 | 1,383.45 | 1,369.10 | 2.12% | 9,989 |
| Apr 6, 2026 | 1,331.01 | 1,365.00 | 1,331.01 | 1,354.73 | 1,340.68 | 0.91% | 4,402 |
| Apr 3, 2026 | 1,360.00 | 1,393.00 | 1,295.00 | 1,342.45 | 1,328.52 | -3.83% | 6,697 |
| Apr 2, 2026 | 1,397.84 | 1,449.84 | 1,301.20 | 1,395.88 | 1,381.40 | -0.14% | 466 |
| Apr 1, 2026 | 1,410.00 | 1,469.95 | 1,395.00 | 1,397.84 | 1,383.34 | -0.15% | 3,746 |
| Mar 31, 2026 | 1,410.00 | 1,410.00 | 1,372.00 | 1,400.00 | 1,385.48 | 0.07% | 260 |
| Mar 30, 2026 | 1,400.00 | 1,410.00 | 1,380.00 | 1,398.98 | 1,384.47 | -1.48% | 270 |
| Mar 27, 2026 | 1,395.60 | 1,420.00 | 1,380.01 | 1,420.00 | 1,405.27 | 1.75% | 564 |
| Mar 26, 2026 | 1,475.00 | 1,500.00 | 1,390.00 | 1,395.58 | 1,381.10 | -5.11% | 4,214 |
| Mar 25, 2026 | 1,499.90 | 1,500.00 | 1,460.00 | 1,470.74 | 1,455.48 | -1.95% | 5,924 |
| Mar 24, 2026 | 1,511.08 | 1,569.90 | 1,470.00 | 1,500.00 | 1,484.44 | 1.79% | 11,472 |
| Mar 19, 2026 | 1,497.01 | 1,497.01 | 1,450.01 | 1,473.62 | 1,458.33 | -2.00% | 1,380 |
| Mar 18, 2026 | 1,500.00 | 1,549.88 | 1,480.05 | 1,503.71 | 1,488.11 | 0.17% | 252 |
| Mar 17, 2026 | 1,510.00 | 1,549.89 | 1,500.00 | 1,501.12 | 1,485.55 | -0.30% | 196 |
| Mar 16, 2026 | 1,568.00 | 1,568.00 | 1,451.00 | 1,505.62 | 1,490.00 | -4.71% | 156 |
| Mar 13, 2026 | 1,599.00 | 1,599.00 | 1,570.00 | 1,580.00 | 1,563.61 | 0.32% | 53 |
| Mar 12, 2026 | 1,452.00 | 1,635.00 | 1,452.00 | 1,574.99 | 1,558.65 | 5.72% | 1,309 |
| Mar 11, 2026 | 1,499.99 | 1,501.02 | 1,436.15 | 1,489.71 | 1,474.26 | -3.26% | 2,224 |
| Mar 10, 2026 | 1,532.00 | 1,539.99 | 1,499.90 | 1,539.99 | 1,524.01 | 10.00% | 3,504 |
| Mar 9, 2026 | 1,535.00 | 1,535.00 | 1,385.09 | 1,399.99 | 1,385.47 | -9.03% | 8,927 |
| Mar 6, 2026 | 1,559.88 | 1,559.88 | 1,532.00 | 1,538.99 | 1,523.02 | 2.16% | 163 |
| Mar 5, 2026 | 1,574.95 | 1,574.95 | 1,485.00 | 1,506.50 | 1,490.87 | -0.89% | 7,708 |
| Mar 4, 2026 | 1,574.00 | 1,595.00 | 1,510.00 | 1,520.08 | 1,504.31 | 2.00% | 2,597 |
| Mar 3, 2026 | 1,542.00 | 1,593.90 | 1,387.51 | 1,490.32 | 1,474.86 | -3.30% | 9,508 |
| Mar 2, 2026 | 1,600.00 | 1,700.00 | 1,541.14 | 1,541.14 | 1,525.15 | -10.00% | 4,004 |
| Feb 27, 2026 | 1,798.00 | 1,798.00 | 1,711.00 | 1,712.38 | 1,694.62 | -1.99% | 529 |
| Feb 26, 2026 | 1,720.00 | 1,790.00 | 1,661.11 | 1,747.06 | 1,728.94 | 1.33% | 4,129 |
| Feb 25, 2026 | 1,770.00 | 1,799.00 | 1,699.00 | 1,724.10 | 1,706.21 | -2.78% | 1,858 |
| Feb 24, 2026 | 1,755.00 | 1,797.00 | 1,700.00 | 1,773.40 | 1,755.00 | 1.08% | 2,066 |
| Feb 23, 2026 | 1,799.96 | 1,800.00 | 1,742.50 | 1,754.40 | 1,736.20 | -2.53% | 2,787 |
| Feb 20, 2026 | 1,771.00 | 1,800.00 | 1,771.00 | 1,799.96 | 1,781.29 | -1.05% | 1,105 |
| Feb 19, 2026 | 1,849.00 | 1,849.00 | 1,800.00 | 1,819.02 | 1,800.15 | -2.75% | 6,568 |
| Feb 18, 2026 | 1,750.00 | 1,900.00 | 1,750.00 | 1,870.49 | 1,851.08 | 2.33% | 1,505 |
| Feb 17, 2026 | 1,860.01 | 1,870.00 | 1,800.00 | 1,827.85 | 1,808.89 | -1.20% | 5,820 |
| Feb 16, 2026 | 1,850.00 | 1,895.00 | 1,827.00 | 1,850.01 | 1,830.82 | 1.38% | 74,685 |
| Feb 13, 2026 | 1,820.00 | 1,840.00 | 1,817.00 | 1,824.90 | 1,805.97 | -0.28% | 4,938 |
| Feb 12, 2026 | 1,821.00 | 1,840.00 | 1,810.00 | 1,830.00 | 1,811.01 | -0.94% | 2,861 |
| Feb 11, 2026 | 1,785.00 | 1,850.00 | 1,785.00 | 1,847.39 | 1,828.22 | 3.04% | 70,147 |
| Feb 10, 2026 | 1,800.00 | 1,825.00 | 1,775.00 | 1,792.95 | 1,774.35 | -0.38% | 2,744 |
| Feb 9, 2026 | 1,802.00 | 1,842.00 | 1,795.00 | 1,799.74 | 1,781.07 | -1.42% | 3,526 |
| Feb 6, 2026 | 1,875.00 | 1,875.00 | 1,800.00 | 1,825.62 | 1,806.68 | -2.68% | 3,251 |
| Feb 4, 2026 | 1,812.99 | 1,902.50 | 1,812.99 | 1,875.90 | 1,856.44 | 3.60% | 31,685 |
| Feb 3, 2026 | 1,751.00 | 1,820.00 | 1,750.56 | 1,810.78 | 1,791.99 | 3.41% | 4,036 |
| Feb 2, 2026 | 1,741.00 | 1,753.00 | 1,741.00 | 1,751.00 | 1,732.83 | 0.60% | 3,024 |
| Jan 30, 2026 | 1,794.00 | 1,794.00 | 1,740.00 | 1,740.54 | 1,722.48 | 0.37% | 2,910 |
| Jan 29, 2026 | 1,829.89 | 1,829.89 | 1,731.00 | 1,734.08 | 1,716.09 | -3.12% | 6,066 |
| Jan 28, 2026 | 1,786.00 | 1,797.98 | 1,750.00 | 1,790.00 | 1,771.43 | 0.24% | 1,743 |
| Jan 27, 2026 | 1,827.00 | 1,845.00 | 1,780.00 | 1,785.79 | 1,767.26 | -1.24% | 718 |
| Jan 26, 2026 | 1,780.02 | 1,875.00 | 1,780.00 | 1,808.30 | 1,789.54 | -1.24% | 4,879 |
| Jan 23, 2026 | 1,752.00 | 1,884.00 | 1,752.00 | 1,831.07 | 1,812.07 | 2.07% | 15,030 |
| Jan 22, 2026 | 1,751.00 | 1,805.00 | 1,751.00 | 1,793.90 | 1,775.29 | 1.30% | 5,340 |
| Jan 21, 2026 | 1,865.00 | 1,865.00 | 1,736.00 | 1,770.90 | 1,752.53 | -2.41% | 17,074 |
| Jan 20, 2026 | 1,855.00 | 1,910.00 | 1,802.00 | 1,814.62 | 1,795.79 | -1.94% | 5,368 |
| Jan 19, 2026 | 1,725.00 | 1,860.00 | 1,700.90 | 1,850.57 | 1,831.37 | 8.40% | 38,334 |
| Jan 16, 2026 | 1,625.05 | 1,740.00 | 1,625.05 | 1,707.11 | 1,689.40 | 1.97% | 9,847 |
| Jan 15, 2026 | 1,680.00 | 1,685.00 | 1,670.00 | 1,674.06 | 1,656.69 | 0.69% | 1,693 |
| Jan 14, 2026 | 1,672.05 | 1,672.05 | 1,655.00 | 1,662.66 | 1,645.41 | -0.60% | 1,616 |
| Jan 13, 2026 | 1,695.00 | 1,695.00 | 1,655.06 | 1,672.71 | 1,655.36 | -0.37% | 1,137 |
| Jan 12, 2026 | 1,622.00 | 1,724.95 | 1,622.00 | 1,678.88 | 1,661.46 | -0.42% | 2,557 |
| Jan 9, 2026 | 1,679.79 | 1,700.00 | 1,670.00 | 1,686.00 | 1,668.51 | 0.37% | 3,433 |
| Jan 8, 2026 | 1,710.00 | 1,710.00 | 1,667.00 | 1,679.78 | 1,662.35 | -0.08% | 3,163 |
| Jan 7, 2026 | 1,630.00 | 1,699.61 | 1,600.01 | 1,681.13 | 1,663.69 | 4.25% | 7,173 |
| Jan 6, 2026 | 1,585.00 | 1,665.00 | 1,556.11 | 1,612.59 | 1,595.86 | 2.60% | 8,980 |
| Jan 5, 2026 | 1,565.00 | 1,575.00 | 1,552.15 | 1,571.79 | 1,555.48 | 0.12% | 3,024 |
| Jan 2, 2026 | 1,548.05 | 1,570.00 | 1,548.05 | 1,569.93 | 1,553.64 | 1.45% | 3,630 |
| Jan 1, 2026 | 1,570.00 | 1,570.00 | 1,540.00 | 1,547.47 | 1,531.42 | -1.75% | 4,469 |
| Dec 31, 2025 | 1,565.00 | 1,581.00 | 1,554.00 | 1,575.00 | 1,558.66 | 0.59% | 4,705 |
| Dec 30, 2025 | 1,585.00 | 1,585.00 | 1,549.00 | 1,565.80 | 1,549.56 | -0.56% | 4,260 |
| Dec 29, 2025 | 1,575.00 | 1,580.00 | 1,545.00 | 1,574.63 | 1,558.29 | 0.70% | 2,024 |
| Dec 26, 2025 | 1,563.90 | 1,564.50 | 1,553.00 | 1,563.71 | 1,547.49 | -0.01% | 3,672 |
| Dec 24, 2025 | 1,521.00 | 1,570.00 | 1,521.00 | 1,563.91 | 1,547.69 | 0.90% | 1,383 |
| Dec 23, 2025 | 1,589.90 | 1,589.90 | 1,540.04 | 1,550.02 | 1,533.94 | -1.30% | 2,298 |
| Dec 22, 2025 | 1,530.00 | 1,585.00 | 1,520.02 | 1,570.38 | 1,554.09 | 2.05% | 2,390 |
| Dec 19, 2025 | 1,499.00 | 1,543.00 | 1,499.00 | 1,538.87 | 1,522.91 | 2.82% | 1,846 |
| Dec 18, 2025 | 1,572.95 | 1,574.00 | 1,460.00 | 1,496.62 | 1,481.09 | -3.56% | 45,281 |
| Dec 17, 2025 | 1,601.10 | 1,601.10 | 1,550.00 | 1,551.94 | 1,535.84 | -3.01% | 18,882 |
| Dec 16, 2025 | 1,618.00 | 1,625.00 | 1,600.00 | 1,600.03 | 1,583.43 | -1.14% | 1,829 |
| Dec 15, 2025 | 1,535.00 | 1,650.00 | 1,535.00 | 1,618.42 | 1,601.63 | 4.36% | 4,425 |
| Dec 12, 2025 | 1,600.00 | 1,625.00 | 1,535.00 | 1,550.81 | 1,534.72 | -3.57% | 22,430 |
| Dec 11, 2025 | 1,650.00 | 1,650.00 | 1,600.00 | 1,608.24 | 1,591.56 | -2.19% | 10,293 |
| Dec 10, 2025 | 1,780.00 | 1,780.00 | 1,612.01 | 1,644.17 | 1,627.11 | -8.15% | 24,304 |
| Dec 9, 2025 | 1,800.01 | 1,845.00 | 1,787.00 | 1,790.06 | 1,771.49 | -0.55% | 1,967 |
| Dec 8, 2025 | 1,780.33 | 1,800.00 | 1,760.00 | 1,800.00 | 1,781.33 | 1.10% | 3,861 |
| Dec 5, 2025 | 1,835.00 | 1,909.38 | 1,700.01 | 1,780.33 | 1,761.86 | 2.57% | 80,213 |
| Dec 4, 2025 | 1,580.00 | 1,735.80 | 1,580.00 | 1,735.80 | 1,717.79 | 10.00% | 73,529 |