Service Global Footwear

SERV
🏛️ pakistan →
97.47
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 61.10 62.00 58.00 59.00 1.0M
2023-12-28 57.90 60.28 56.99 60.28 0.7M
2023-12-27 54.79 59.07 54.11 59.07 0.9M
2023-12-26 54.00 55.49 53.66 54.10 0.7M
2023-12-22 54.00 54.80 53.90 54.00 0.3M
2023-12-21 53.49 54.99 52.77 54.50 0.1M
2023-12-20 53.50 55.00 51.50 52.69 0.5M
2023-12-19 55.10 56.00 50.92 54.15 0.8M
2023-12-18 59.00 59.45 54.15 54.50 0.2M
2023-12-15 57.98 58.80 56.00 57.50 0.3M
2023-12-14 58.15 61.00 57.25 58.00 0.5M
2023-12-13 63.00 64.89 57.70 58.25 1.1M
2023-12-12 62.25 62.25 58.51 61.50 2.2M
2023-12-11 57.41 57.91 57.41 57.91 0.5M
2023-12-08 50.30 53.87 50.30 53.87 0.4M
2023-12-07 47.20 50.50 47.20 50.10 0.7M
2023-12-06 45.50 47.25 45.11 47.00 0.4M
2023-12-05 44.56 46.44 44.56 45.25 0.3M
2023-12-04 46.49 47.00 45.50 45.60 0.2M
2023-12-01 43.60 45.90 43.56 45.10 0.4M
2023-11-30 44.50 45.00 43.51 44.00 0.2M
2023-11-29 43.51 45.60 43.51 45.21 0.1M
2023-11-28 45.01 46.75 45.01 46.00 0.3M
2023-11-27 45.00 45.93 44.00 45.93 0.3M
2023-11-24 45.53 46.00 45.00 45.00 0.1M
2023-11-23 43.52 46.98 43.52 45.50 0.1M
2023-11-22 45.50 47.35 45.00 45.60 0.4M
2023-11-21 43.00 45.00 43.00 45.00 0.3M
2023-11-20 42.70 43.19 42.02 43.00 0.1M
2023-11-17 45.00 45.00 42.50 42.50 0.2M
2023-11-16 41.51 44.99 41.51 44.49 0.7M
2023-11-15 42.10 42.10 41.50 41.85 0.1M
2023-11-14 42.55 42.55 41.05 41.75 0.6M
2023-11-13 42.50 43.60 42.40 42.45 0.2M
2023-11-10 43.80 43.80 42.30 42.30 0.1M
2023-11-08 43.00 43.65 42.50 43.00 0.1M
2023-11-07 43.00 43.20 41.50 43.20 0.6M
2023-11-06 43.00 44.00 42.00 42.99 0.3M
2023-11-03 42.50 43.90 42.00 43.00 0.5M
2023-11-02 38.55 42.06 38.55 41.60 0.6M
2023-11-01 38.60 40.00 38.60 39.00 0.2M
2023-10-31 38.00 39.50 37.85 38.00 0.4M
2023-10-30 37.50 38.50 37.05 38.10 0.0M
2023-10-27 37.31 38.75 37.05 37.25 0.1M
2023-10-26 37.40 39.56 37.40 37.80 0.6M
2023-10-25 36.20 38.00 36.01 38.00 0.5M
2023-10-24 35.49 36.50 35.00 36.35 0.3M
2023-10-23 35.58 35.91 34.60 35.49 0.2M
2023-10-20 35.00 35.50 34.99 35.00 0.1M
2023-10-19 35.64 35.65 34.99 35.20 0.2M
2023-10-18 35.45 36.90 35.00 35.00 0.3M
2023-10-17 34.56 35.10 34.31 34.80 0.2M
2023-10-16 34.50 35.99 34.11 34.85 0.1M
2023-10-13 34.50 35.25 34.49 34.49 0.1M
2023-10-12 35.50 35.50 34.50 34.50 0.0M
2023-10-11 33.60 35.77 33.52 34.95 0.3M
2023-10-10 34.00 34.49 33.61 33.61 0.1M
2023-10-09 33.25 35.10 33.25 33.68 0.3M
2023-10-06 33.80 34.25 33.25 33.50 0.1M
2023-10-05 32.30 34.00 30.26 33.84 0.2M
2023-10-04 32.10 33.50 32.10 32.50 0.0M
2023-10-03 32.07 32.60 32.00 32.30 0.0M
2023-10-02 32.20 33.00 32.06 32.50 0.0M
2023-09-28 32.76 33.00 32.50 32.50 0.0M
2023-09-27 33.51 33.51 32.60 33.18 0.1M
2023-09-26 33.01 33.98 33.00 33.25 0.2M
2023-09-25 32.06 33.32 32.05 33.35 0.2M
2023-09-22 32.00 33.25 32.00 32.85 0.4M
2023-09-21 32.50 32.61 31.90 32.00 0.1M
2023-09-20 32.07 32.64 31.80 32.00 0.0M
2023-09-19 32.45 32.60 32.45 32.50 0.0M
2023-09-18 32.00 32.32 32.00 32.32 0.0M
2023-09-15 31.79 32.00 31.00 32.00 0.0M
2023-09-14 31.99 31.99 30.61 31.44 0.0M
2023-09-13 30.56 30.70 30.30 30.70 0.0M
2023-09-12 30.16 31.44 30.10 31.30 0.0M
2023-09-11 30.25 30.60 30.25 30.51 0.0M
2023-09-08 31.98 31.98 30.61 31.00 0.0M
2023-09-07 31.43 31.43 31.00 31.25 0.0M
2023-09-06 30.13 32.29 30.13 32.24 0.1M
2023-09-05 30.50 30.50 30.00 30.49 0.0M
2023-09-04 31.00 32.35 30.00 30.88 0.0M
2023-09-01 30.50 31.75 30.15 31.05 0.0M
2023-08-31 30.00 30.74 29.86 30.70 0.0M
2023-08-30 31.79 31.79 30.50 30.75 0.0M
2023-08-29 31.61 32.20 31.25 31.99 0.0M
2023-08-28 31.50 32.50 31.50 32.50 0.0M
2023-08-25 31.90 32.42 31.31 32.42 0.0M
2023-08-24 32.31 32.40 31.81 31.81 0.0M
2023-08-23 33.50 33.50 32.50 32.98 0.1M
2023-08-22 32.62 33.63 32.62 33.60 0.0M
2023-08-21 33.21 33.50 32.71 32.75 0.0M
2023-08-18 33.17 34.10 33.00 34.00 0.1M
2023-08-17 33.00 33.83 32.30 33.83 0.1M
2023-08-16 34.52 35.35 32.60 32.90 0.2M
2023-08-15 34.90 37.00 34.55 35.00 0.2M
2023-08-11 37.50 38.24 34.88 35.00 0.5M
2023-08-10 37.55 38.24 37.50 37.90 0.1M
2023-08-09 37.50 37.89 37.00 37.40 0.1M
2023-08-08 38.50 38.70 37.50 37.60 0.3M
2023-08-07 37.50 39.60 37.50 39.35 0.5M
2023-08-04 36.00 37.37 36.00 37.10 0.1M
2023-08-03 36.00 37.83 36.00 36.00 0.2M
2023-08-02 38.00 38.00 37.00 37.00 0.0M
2023-08-01 38.00 38.90 37.25 37.75 0.2M
2023-07-31 35.25 36.55 34.00 36.55 0.1M
2023-07-27 33.50 34.94 33.50 34.00 0.1M
2023-07-26 33.55 35.40 33.55 33.55 0.0M
2023-07-25 34.10 35.90 33.25 33.80 0.1M
2023-07-24 34.36 34.80 33.50 34.80 0.0M
2023-07-21 34.89 34.95 34.50 34.90 0.1M
2023-07-20 34.99 35.75 34.66 34.70 0.2M
2023-07-19 37.00 37.00 34.70 34.99 0.1M
2023-07-18 36.65 36.65 35.80 36.00 0.2M
2023-07-17 36.09 38.39 36.09 36.49 0.2M
2023-07-14 34.25 37.24 34.25 36.40 1.3M
2023-07-13 34.50 36.00 34.50 34.60 0.3M
2023-07-12 34.00 36.11 33.01 35.00 1.3M
2023-07-11 32.00 33.65 31.00 33.65 1.1M
2023-07-10 29.98 31.30 29.98 31.30 0.4M
2023-07-07 28.66 29.59 28.25 28.85 0.7M
2023-07-06 28.50 29.50 28.50 28.92 0.1M
2023-07-05 28.16 29.00 28.00 28.50 1.4M
2023-07-04 28.05 28.50 28.00 28.00 0.2M
2023-07-03 29.00 29.32 28.00 28.74 0.2M
2023-06-27 27.00 28.94 26.00 26.23 0.2M
2023-06-26 27.85 28.15 25.00 27.40 0.1M
2023-06-23 26.70 27.05 25.60 27.00 0.1M
2023-06-22 28.00 28.00 27.00 27.99 0.0M
2023-06-21 28.82 28.82 27.65 27.65 0.0M
2023-06-20 27.50 29.75 27.50 28.00 0.0M
2023-06-19 29.25 29.49 28.51 29.44 0.0M
2023-06-16 29.75 29.75 29.00 29.49 0.0M
2023-06-15 30.65 30.65 29.50 29.98 0.0M
2023-06-14 30.00 30.16 30.00 30.15 0.0M
2023-06-13 30.16 30.29 30.00 30.00 0.2M
2023-06-12 30.50 31.34 30.30 30.90 0.0M
2023-06-09 30.58 30.99 30.52 30.69 0.0M
2023-06-08 30.60 30.69 30.12 30.69 0.0M
2023-06-07 30.31 30.71 30.30 30.60 0.1M
2023-06-06 30.35 30.84 30.23 30.84 0.0M
2023-06-05 30.41 30.60 30.25 30.60 0.0M
2023-06-02 30.87 30.87 30.87 30.87 0.0M
2023-06-01 30.30 30.77 30.30 30.77 0.0M
2023-05-31 30.21 30.65 30.08 30.50 0.0M
2023-05-30 30.50 31.47 30.00 30.90 0.1M
2023-05-29 30.50 30.98 30.25 30.50 0.1M
2023-05-26 30.47 30.50 30.00 30.48 0.0M
2023-05-25 30.50 30.50 30.00 30.50 0.0M
2023-05-24 30.99 31.00 30.05 30.98 0.0M
2023-05-23 29.60 30.98 29.60 30.97 0.0M
2023-05-22 31.00 31.00 31.00 31.00 0.0M
2023-05-19 30.69 31.00 30.60 31.00 0.0M
2023-05-18 30.70 30.70 30.70 30.70 0.0M
2023-05-17 30.50 30.80 30.30 30.60 0.0M
2023-05-16 30.90 31.20 30.40 30.40 0.0M
2023-05-15 29.71 31.00 29.71 31.00 0.0M
2023-05-12 30.50 30.98 30.50 30.89 0.0M
2023-05-11 30.00 30.70 29.25 30.25 0.0M
2023-05-10 30.30 30.30 29.70 29.95 0.0M
2023-05-09 30.50 31.00 30.00 30.45 0.1M
2023-05-08 32.20 32.30 31.00 31.00 0.1M
2023-05-05 31.50 32.50 30.10 31.99 0.1M
2023-05-04 30.70 32.50 30.70 32.00 0.1M
2023-05-03 30.50 31.87 30.00 31.35 0.2M
2023-05-02 28.00 30.40 28.00 30.02 0.2M
2023-04-28 28.25 28.90 27.50 28.50 0.1M
2023-04-27 27.00 29.10 27.00 28.00 0.2M
2023-04-26 27.50 27.84 27.01 27.70 0.0M
2023-04-20 27.50 28.00 27.00 27.16 0.1M
2023-04-19 26.50 27.26 26.50 27.00 0.1M
2023-04-18 26.01 26.50 26.01 26.45 0.0M
2023-04-17 26.00 26.39 26.00 26.25 0.0M
2023-04-13 27.90 27.90 25.65 26.20 0.1M
2023-04-12 27.00 27.00 26.52 26.98 0.0M
2023-04-11 26.60 27.26 26.57 27.00 0.0M
2023-04-10 27.50 27.50 26.50 26.99 0.0M
2023-04-07 27.50 27.50 27.10 27.40 0.0M
2023-04-06 27.50 27.62 27.49 27.50 0.0M
2023-04-05 26.50 27.09 26.50 26.60 0.0M
2023-04-04 26.95 26.99 26.26 26.88 0.0M
2023-04-03 28.05 28.10 27.04 27.04 0.1M
2023-03-31 27.30 29.62 26.99 28.50 0.3M
2023-03-30 27.50 28.91 26.00 26.35 0.3M
2023-03-29 27.00 27.00 26.90 26.90 0.0M
2023-03-28 27.44 27.73 27.00 27.00 0.1M
2023-03-27 27.00 27.00 26.65 27.00 0.0M
2023-03-24 26.60 27.25 26.16 27.25 0.0M
2023-03-22 27.99 28.00 27.50 27.50 0.0M
2023-03-21 29.40 29.50 27.75 27.99 0.1M
2023-03-20 26.50 28.79 26.25 28.79 0.1M
2023-03-17 26.79 27.10 26.50 26.79 0.0M
2023-03-16 26.00 26.70 26.00 26.60 0.0M
2023-03-15 26.00 26.24 26.00 26.10 0.0M
2023-03-14 26.45 26.45 25.65 26.00 0.0M
2023-03-13 26.45 26.45 25.90 26.24 0.0M
2023-03-10 26.46 26.46 25.70 25.70 0.0M
2023-03-09 25.75 26.00 25.71 26.00 0.0M
2023-03-08 26.19 26.50 25.95 26.00 0.0M
2023-03-07 26.29 26.29 25.61 26.25 0.0M
2023-03-06 25.80 26.50 25.50 26.30 0.0M
2023-03-03 25.02 25.70 24.80 25.50 0.0M
2023-03-02 26.40 26.50 25.50 25.50 0.0M
2023-03-01 25.55 25.95 25.50 25.90 0.0M
2023-02-28 26.50 26.50 25.62 26.30 0.0M
2023-02-27 26.00 26.50 25.75 26.49 0.2M
2023-02-24 25.75 26.50 25.50 25.50 0.1M
2023-02-23 26.05 26.05 25.90 25.90 0.0M
2023-02-22 26.50 26.50 26.00 26.25 0.0M
2023-02-21 26.50 26.50 26.40 26.50 0.0M
2023-02-20 26.50 26.60 26.00 26.50 0.1M
2023-02-17 26.11 26.99 26.11 26.99 0.0M
2023-02-16 27.00 27.00 26.75 26.75 0.0M
2023-02-15 27.00 27.00 26.35 26.50 0.0M
2023-02-14 27.50 27.70 26.75 26.90 0.0M
2023-02-13 27.00 27.45 27.00 27.40 0.0M
2023-02-10 27.00 27.49 27.00 27.00 0.1M
2023-02-09 27.45 27.45 26.99 27.30 0.1M
2023-02-08 26.97 27.00 26.75 26.75 0.1M
2023-02-07 26.77 27.00 26.70 26.70 0.1M
2023-02-06 26.89 26.99 26.75 26.75 0.0M
2023-02-03 26.55 27.00 26.50 26.90 0.0M
2023-02-02 27.00 27.00 26.80 26.80 0.0M
2023-02-01 27.48 28.10 26.51 26.51 0.2M
2023-01-31 26.93 27.00 26.76 26.99 0.0M
2023-01-30 27.00 27.41 26.75 26.76 0.0M
2023-01-27 27.63 27.80 27.40 27.40 0.0M
2023-01-26 28.00 28.50 27.61 28.00 0.1M
2023-01-25 27.50 28.00 27.50 27.97 0.0M
2023-01-24 26.85 27.48 26.50 27.48 0.0M
2023-01-23 26.70 28.00 26.06 26.06 0.0M
2023-01-20 27.55 28.00 26.50 26.50 0.0M
2023-01-19 28.00 28.00 27.45 27.50 0.0M
2023-01-18 27.60 28.00 27.60 28.00 0.0M
2023-01-17 30.00 30.00 27.62 27.62 0.1M
2023-01-16 29.60 30.00 28.52 29.88 0.0M
2023-01-13 29.60 30.00 29.50 30.00 0.0M
2023-01-12 30.35 30.38 29.93 30.00 0.1M
2023-01-11 30.55 30.99 30.00 30.15 0.0M
2023-01-10 31.35 31.35 30.63 31.00 0.0M
2023-01-09 30.75 31.00 30.56 30.95 0.0M
2023-01-06 31.66 31.94 31.12 31.49 0.0M
2023-01-05 32.60 32.99 31.99 31.99 0.0M
2023-01-04 33.00 33.40 33.00 33.00 0.0M
2023-01-03 33.25 33.25 33.00 33.00 0.1M
2023-01-02 32.90 33.25 32.90 32.90 0.0M