Big Bird Foods Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 48.900 | 49.000 | 48.400 | 48.780 | 48.780 | 313,777 |
| 2025-10-30 | 50.000 | 50.880 | 47.850 | 48.220 | 48.220 | 904,455 |
| 2025-10-29 | 48.020 | 50.650 | 47.990 | 48.680 | 48.680 | 689,570 |
| 2025-10-28 | 49.720 | 50.730 | 47.900 | 48.090 | 48.090 | 559,227 |
| 2025-10-27 | 50.990 | 51.700 | 49.600 | 49.840 | 49.840 | 533,056 |
| 2025-10-24 | 51.100 | 51.510 | 50.690 | 50.840 | 50.840 | 287,534 |
| 2025-10-23 | 51.900 | 51.900 | 50.800 | 50.910 | 50.910 | 344,702 |
| 2025-10-22 | 51.690 | 51.980 | 50.500 | 51.180 | 51.180 | 440,039 |
| 2025-10-21 | 51.120 | 51.800 | 50.850 | 51.020 | 51.020 | 212,340 |
| 2025-10-20 | 51.620 | 51.900 | 50.800 | 51.240 | 51.240 | 341,877 |
| 2025-10-17 | 52.290 | 52.290 | 51.000 | 51.120 | 51.120 | 334,771 |
| 2025-10-16 | 52.900 | 53.140 | 52.050 | 52.290 | 52.290 | 107,903 |
| 2025-10-15 | 53.000 | 53.990 | 52.000 | 52.860 | 52.860 | 837,519 |
| 2025-10-14 | 50.160 | 53.250 | 50.160 | 53.000 | 53.000 | 1,445,310 |
| 2025-10-13 | 51.000 | 51.500 | 49.250 | 49.540 | 49.540 | 871,193 |
| 2025-10-10 | 53.650 | 53.660 | 51.000 | 51.750 | 51.750 | 711,213 |
| 2025-10-09 | 54.010 | 54.210 | 53.000 | 53.850 | 53.850 | 947,600 |
| 2025-10-08 | 54.000 | 54.300 | 53.760 | 54.000 | 54.000 | 961,553 |
| 2025-10-07 | 54.010 | 54.440 | 53.990 | 54.000 | 54.000 | 1,177,011 |
| 2025-10-06 | 54.000 | 54.700 | 53.900 | 54.040 | 54.040 | 2,102,236 |
| 2025-10-03 | 54.490 | 54.750 | 53.800 | 54.150 | 54.150 | 3,996,860 |
| 2025-10-02 | 54.740 | 54.740 | 53.370 | 54.010 | 54.010 | 3,058,331 |
| 2025-10-01 | 55.010 | 55.550 | 54.300 | 54.560 | 54.560 | 3,418,432 |
| 2025-09-30 | 55.010 | 55.590 | 54.900 | 55.010 | 55.010 | 3,185,584 |
| 2025-09-29 | 55.340 | 55.780 | 54.860 | 55.010 | 55.010 | 7,960,784 |
| 2025-09-26 | 55.460 | 55.900 | 54.850 | 55.000 | 55.000 | 5,800,415 |
| 2025-09-25 | 54.060 | 55.540 | 53.950 | 55.050 | 55.050 | 4,437,122 |
| 2025-09-24 | 54.820 | 55.140 | 53.950 | 54.050 | 54.050 | 2,136,477 |
| 2025-09-23 | 54.290 | 55.120 | 53.950 | 54.530 | 54.530 | 3,236,399 |
| 2025-09-22 | 54.980 | 55.800 | 54.000 | 54.040 | 54.040 | 5,072,407 |
| 2025-09-19 | 55.300 | 55.350 | 53.210 | 54.100 | 54.100 | 6,303,280 |
| 2025-09-18 | 56.250 | 57.350 | 54.500 | 54.870 | 54.870 | 9,860,104 |
| 2025-09-17 | 52.480 | 57.150 | 51.710 | 56.090 | 56.090 | 15,819,288 |
| 2025-09-16 | 53.200 | 54.400 | 51.810 | 52.250 | 52.250 | 6,634,856 |
| 2025-09-15 | 48.970 | 53.000 | 48.970 | 52.400 | 52.400 | 16,771,660 |
| 2025-09-12 | 48.000 | 48.900 | 48.000 | 48.700 | 48.700 | 1,803,163 |
| 2025-09-11 | 47.990 | 48.190 | 47.770 | 47.960 | 47.960 | 833,872 |
| 2025-09-10 | 47.600 | 47.930 | 47.410 | 47.730 | 47.730 | 1,047,964 |
| 2025-09-09 | 48.100 | 48.250 | 47.610 | 47.860 | 47.860 | 936,080 |
| 2025-09-08 | 48.250 | 48.450 | 48.000 | 48.170 | 48.170 | 1,144,983 |
| 2025-09-05 | 48.210 | 48.520 | 47.700 | 48.050 | 48.050 | 2,787,409 |
| 2025-09-04 | 48.490 | 48.900 | 47.760 | 47.970 | 47.970 | 1,773,908 |
| 2025-09-03 | 48.250 | 48.800 | 47.900 | 48.300 | 48.300 | 3,817,982 |
| 2025-09-02 | 48.430 | 48.900 | 47.700 | 47.950 | 47.950 | 2,475,004 |
| 2025-09-01 | 47.270 | 48.740 | 47.050 | 48.030 | 48.030 | 2,874,685 |
| 2025-08-29 | 47.370 | 47.890 | 47.020 | 47.390 | 47.390 | 869,584 |
| 2025-08-28 | 48.120 | 48.120 | 46.900 | 46.970 | 46.970 | 1,911,173 |
| 2025-08-27 | 47.650 | 48.450 | 47.450 | 47.970 | 47.970 | 1,694,671 |
| 2025-08-26 | 47.750 | 47.840 | 47.260 | 47.400 | 47.400 | 630,969 |
| 2025-08-25 | 47.300 | 47.680 | 47.000 | 47.370 | 47.370 | 466,201 |
| 2025-08-22 | 47.150 | 47.840 | 47.050 | 47.280 | 47.280 | 987,724 |
| 2025-08-21 | 48.300 | 48.850 | 46.760 | 47.370 | 47.370 | 2,465,760 |
| 2025-08-20 | 49.000 | 49.150 | 48.010 | 48.200 | 48.200 | 907,086 |
| 2025-08-19 | 49.000 | 50.390 | 48.600 | 48.820 | 48.820 | 5,254,084 |
| 2025-08-18 | 47.300 | 49.000 | 47.030 | 48.560 | 48.560 | 2,609,186 |
| 2025-08-15 | 47.260 | 47.440 | 47.030 | 47.260 | 47.260 | 821,956 |
| 2025-08-13 | 47.000 | 47.250 | 46.700 | 46.990 | 46.990 | 986,985 |
| 2025-08-12 | 47.010 | 47.100 | 46.700 | 46.890 | 46.890 | 701,620 |
| 2025-08-11 | 46.950 | 47.240 | 46.650 | 46.740 | 46.740 | 925,930 |
| 2025-08-08 | 47.000 | 47.350 | 46.750 | 46.850 | 46.850 | 749,800 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.