SUPER
WAITLIST
  1. Home
  2. Stocks
  3. SGF
  4. History

SGF · LEATHER & TANNERIES

SGF share price history Service GlobalFootwear Limited

Service GlobalFootwear Limited (SGF) has 1,370 daily sessions on file, from 28 Apr 2021 to 13 Nov 2026. The last close was Rs 108.27. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file
28 Apr 2021close Rs 55.12
Last session
13 Nov 2026close Rs 108.27
Sessions on file
1,37068 months
Highest close
Rs 134.3115 May 2026
Lowest close
Rs 25.203 Mar 2023

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

SGF month-end close

2059981372026-112021-042024-02SGF month-end close
Apr 2021 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

MonthLast close (Rs)Highest close (Rs)Lowest close (Rs)Shares tradedSessions
Nov 2026108.27109.99100.002,022,6939
Oct 2026100.14109.02100.061,519,54822
Sep 2026108.91116.56101.182,695,12122
Aug 2026117.55124.84113.026,251,45519
Jul 2026114.75125.01111.135,208,10523
Jun 2026121.92128.61119.989,733,44420
May 2026125.59134.31100.7424,558,73417
Apr 202699.07107.0574.998,405,99822
Mar 202673.13101.0373.134,423,56420
Feb 2026104.82130.74103.114,689,49419
Jan 2026130.37131.61113.4538,646,09122
Dec 2025116.94120.75111.1824,486,84222
Nov 2025109.26109.2689.6920,457,89820
Oct 202591.6398.0285.783,627,11423
Sep 202597.83101.1884.949,574,81222
Aug 202586.1093.2073.415,552,25420
Jul 202574.5781.9172.891,559,08123
Jun 202579.3879.3871.083,304,38019
May 202576.4978.5268.22303,71420
Apr 202573.7993.2273.151,093,93420
Mar 202593.5396.0992.17979,23319
Feb 202596.00100.6192.011,303,04119
Jan 202595.3099.5692.874,275,50323
Dec 202499.89105.8688.245,143,50221
Nov 202496.2496.2463.255,396,14921
Oct 202465.1975.4665.193,020,59123
Sep 202469.9871.0165.051,140,39620
Aug 202464.9876.4863.892,174,04621
Jul 202471.0675.6968.064,409,64721
Jun 202474.1683.5874.161,982,57117
May 202484.2084.2059.349,524,64021
Apr 202460.0261.2954.102,403,50018
Mar 202454.7755.9553.501,120,50021
Feb 202456.0056.0048.962,207,00019
Jan 202451.0060.1350.131,948,00023
Dec 202360.3261.7845.1111,970,50020
Nov 202343.9046.0039.136,151,50021
Oct 202337.9738.0332.303,990,50022
Sep 202332.6133.7230.481,359,50020
Aug 202330.1838.1830.183,067,50022
Jul 202336.5536.5528.038,331,00020
Jun 202327.8830.8726.19848,50019
May 202330.3732.1929.71950,50022
Apr 202328.2928.2926.19699,50016
Mar 202329.2329.2325.201,166,00022
Feb 202325.8927.3825.891,115,50020
Jan 202326.9933.0026.70789,50022
Dec 202233.1436.6433.14647,50022
Nov 202236.2436.6935.65473,00021
Oct 202235.5438.6634.511,017,00021
Sep 202238.4643.2436.78861,00022
Aug 202241.6642.6838.501,290,50021
Jul 202239.6040.7937.98448,00017
Jun 202240.1842.5039.58950,00022
May 202241.6144.9641.241,624,50018
Apr 202245.0151.5745.012,824,50020
Mar 202247.2548.9643.263,269,50022
Feb 202247.6953.0245.313,568,00020
Jan 202248.6950.7047.001,953,00021
Dec 202146.3651.2143.431,579,00023
Nov 202150.4654.0647.756,993,50022
Oct 202145.4846.0041.123,034,50020
Sep 202144.8949.8343.993,257,50022
Aug 202149.0460.2449.047,252,00020
Jul 202159.5561.9857.058,541,50019
Jun 202157.8363.8254.5433,272,00022
May 202153.3654.2251.7015,327,00015
Apr 202152.6455.1252.6412,871,5003

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

DateClose (Rs)Change on the session beforeShares traded
13 Nov 2026108.27-1.56%105,561
12 Nov 2026109.99+1.93%762,437
11 Nov 2026107.91+1.64%250,070
10 Nov 2026106.17+2.02%644,294
6 Nov 2026104.07-1.05%23,476
5 Nov 2026105.17+1.21%149,846
4 Nov 2026103.91+3.78%69,946
3 Nov 2026100.13+0.13%5,537
2 Nov 2026100.00-0.14%11,526
30 Oct 2026100.14-0.86%7,808
29 Oct 2026101.01+0.77%53,317
28 Oct 2026100.24+0.18%110,084
27 Oct 2026100.06-2.47%111,612
26 Oct 2026102.59-2.72%147,232
23 Oct 2026105.46-2.76%58,627
22 Oct 2026108.45-0.52%100,696
21 Oct 2026109.02+1.95%151,397
20 Oct 2026106.94+1.83%118,755
19 Oct 2026105.02-0.72%31,640
16 Oct 2026105.78-0.24%39,073
15 Oct 2026106.03+0.26%80,812
14 Oct 2026105.75-0.23%21,620
13 Oct 2026105.99+0.56%9,588
12 Oct 2026105.40-1.59%155,993
9 Oct 2026107.10+2.69%156,297
8 Oct 2026104.29-0.96%32,815
7 Oct 2026105.30-0.59%10,534
6 Oct 2026105.92+0.75%23,914
5 Oct 2026105.13-1.76%31,810
2 Oct 2026107.01-0.15%37,586
1 Oct 2026107.17-1.60%28,338
30 Sep 2026108.91+1.63%114,882
29 Sep 2026107.16-1.85%28,063
28 Sep 2026109.18+0.96%135,959
25 Sep 2026108.14+3.32%257,534
24 Sep 2026104.67-1.15%17,798
23 Sep 2026105.89-0.68%102,679
22 Sep 2026106.62+0.08%74,991
21 Sep 2026106.53-2.35%40,088
18 Sep 2026109.09+5.04%157,381
17 Sep 2026103.86+2.65%411,152
16 Sep 2026101.18-3.93%199,681
15 Sep 2026105.32-1.95%129,822
14 Sep 2026107.42-3.87%30,845
11 Sep 2026111.75+4.54%133,439
10 Sep 2026106.90-4.26%83,927
9 Sep 2026111.66-1.66%13,165
8 Sep 2026113.55-1.26%49,577
7 Sep 2026115.00-1.31%57,294
4 Sep 2026116.53-0.03%72,903
3 Sep 2026116.56+2.19%145,971
2 Sep 2026114.06-1.98%168,027
1 Sep 2026116.36-1.01%269,943
31 Aug 2026117.55-2.05%303,428
28 Aug 2026120.01-3.87%1,186,453
27 Aug 2026124.84+9.92%2,809,988
25 Aug 2026113.57-1.08%37,998
24 Aug 2026114.81-1.39%38,120
21 Aug 2026116.43+0.45%117,793
20 Aug 2026115.91-0.22%32,257

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

SGF daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 1,370 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.

More on SGF

Data from PSX via SuperX, delayed and provided for information only — not investment advice. Figures may contain errors; verify with your broker before acting. As of .