Big Bird Foods Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 46.900 | 47.480 | 46.850 | 46.950 | 46.950 | 1,521,720 |
| 2025-08-06 | 47.130 | 47.600 | 46.850 | 46.910 | 46.910 | 1,205,073 |
| 2025-08-05 | 46.900 | 47.700 | 46.630 | 47.060 | 47.060 | 3,211,069 |
| 2025-08-04 | 47.040 | 47.500 | 46.250 | 46.910 | 46.910 | 2,590,249 |
| 2025-08-01 | 47.050 | 47.440 | 46.960 | 47.020 | 47.020 | 2,136,582 |
| 2025-07-31 | 47.980 | 48.100 | 46.820 | 47.030 | 47.030 | 1,941,626 |
| 2025-07-30 | 48.210 | 48.600 | 47.110 | 48.190 | 48.190 | 5,025,944 |
| 2025-07-29 | 48.800 | 48.800 | 48.140 | 48.190 | 48.190 | 2,806,393 |
| 2025-07-28 | 48.550 | 48.940 | 48.250 | 48.820 | 48.820 | 2,858,395 |
| 2025-07-25 | 48.470 | 48.700 | 48.160 | 48.370 | 48.370 | 1,374,358 |
| 2025-07-24 | 48.900 | 50.000 | 48.050 | 48.550 | 48.550 | 10,685,711 |
| 2025-07-23 | 48.800 | 48.970 | 48.220 | 48.510 | 48.510 | 937,708 |
| 2025-07-22 | 48.010 | 49.450 | 48.010 | 48.770 | 48.770 | 6,435,673 |
| 2025-07-21 | 49.490 | 49.690 | 48.000 | 48.180 | 48.180 | 2,130,382 |
| 2025-07-18 | 50.790 | 50.790 | 49.450 | 49.550 | 49.550 | 2,765,016 |
| 2025-07-17 | 50.520 | 51.150 | 50.170 | 50.830 | 50.830 | 4,121,213 |
| 2025-07-16 | 51.120 | 51.120 | 50.100 | 50.560 | 50.560 | 2,324,594 |
| 2025-07-15 | 50.710 | 51.650 | 49.900 | 51.320 | 51.320 | 7,306,850 |
| 2025-07-14 | 51.110 | 51.400 | 50.450 | 50.720 | 50.720 | 3,492,198 |
| 2025-07-11 | 52.200 | 52.840 | 50.900 | 51.040 | 51.040 | 3,931,149 |
| 2025-07-10 | 49.500 | 52.440 | 49.500 | 52.190 | 52.190 | 17,334,565 |
| 2025-07-09 | 49.730 | 50.590 | 49.400 | 50.400 | 50.400 | 6,048,705 |
| 2025-07-08 | 50.470 | 50.470 | 49.460 | 49.720 | 49.720 | 3,375,764 |
| 2025-07-07 | 50.500 | 50.800 | 50.000 | 50.470 | 50.470 | 7,637,106 |
| 2025-07-04 | 49.840 | 50.500 | 49.000 | 50.310 | 50.310 | 5,232,159 |
| 2025-07-03 | 50.620 | 50.630 | 49.000 | 49.580 | 49.580 | 4,705,433 |
| 2025-07-02 | 49.600 | 50.700 | 49.600 | 50.470 | 50.470 | 4,887,829 |
| 2025-07-01 | 50.750 | 50.800 | 49.000 | 49.480 | 49.480 | 4,024,079 |
| 2025-06-30 | 50.300 | 51.430 | 50.000 | 50.440 | 50.440 | 8,479,789 |
| 2025-06-27 | 49.390 | 51.400 | 49.000 | 50.300 | 50.300 | 10,113,035 |
| 2025-06-26 | 50.370 | 50.500 | 48.900 | 49.090 | 49.090 | 4,069,452 |
| 2025-06-25 | 50.700 | 50.700 | 49.900 | 50.420 | 50.420 | 3,553,032 |
| 2025-06-24 | 46.840 | 51.000 | 46.840 | 50.460 | 50.460 | 9,470,533 |
| 2025-06-23 | 48.510 | 48.750 | 45.450 | 46.780 | 46.780 | 4,910,385 |
| 2025-06-20 | 49.680 | 50.500 | 48.600 | 49.790 | 49.790 | 4,681,165 |
| 2025-06-19 | 49.500 | 49.740 | 48.020 | 49.490 | 49.490 | 2,906,549 |
| 2025-06-18 | 50.000 | 50.120 | 48.930 | 49.020 | 49.020 | 3,850,941 |
| 2025-06-17 | 49.980 | 50.700 | 49.710 | 49.820 | 49.820 | 1,938,282 |
| 2025-06-16 | 49.490 | 50.700 | 48.980 | 50.350 | 50.350 | 5,218,180 |
| 2025-06-13 | 51.000 | 51.000 | 49.000 | 49.290 | 49.290 | 6,654,764 |
| 2025-06-12 | 50.850 | 52.000 | 50.830 | 51.460 | 51.460 | 6,683,911 |
| 2025-06-11 | 51.330 | 51.740 | 50.720 | 50.810 | 50.810 | 3,082,707 |
| 2025-06-10 | 51.560 | 51.650 | 50.600 | 50.820 | 50.820 | 1,290,594 |
| 2025-06-05 | 52.420 | 52.420 | 51.000 | 51.250 | 51.250 | 3,419,239 |
| 2025-06-04 | 50.800 | 53.900 | 50.240 | 52.430 | 52.430 | 16,079,250 |
| 2025-06-03 | 50.720 | 51.550 | 50.200 | 50.680 | 50.680 | 3,047,946 |
| 2025-06-02 | 52.000 | 52.400 | 50.390 | 50.620 | 50.620 | 2,669,908 |
| 2025-05-30 | 54.240 | 54.480 | 51.260 | 51.650 | 51.650 | 7,184,835 |
| 2025-05-29 | 55.700 | 56.000 | 53.900 | 54.480 | 54.480 | 8,002,273 |
| 2025-05-27 | 55.400 | 56.530 | 54.100 | 55.580 | 55.580 | 10,277,800 |
| 2025-05-26 | 54.190 | 56.830 | 53.050 | 55.380 | 55.380 | 12,416,030 |
| 2025-05-23 | 51.600 | 55.020 | 51.000 | 53.860 | 53.860 | 32,684,439 |
| 2025-05-22 | 50.100 | 53.250 | 49.800 | 51.770 | 51.770 | 15,256,374 |
| 2025-05-21 | 50.100 | 51.500 | 49.800 | 50.120 | 50.120 | 3,163,333 |
| 2025-05-20 | 51.400 | 51.500 | 49.990 | 50.090 | 50.090 | 3,002,045 |
| 2025-05-19 | 50.570 | 51.250 | 50.110 | 50.930 | 50.930 | 2,099,940 |
| 2025-05-16 | 50.200 | 52.740 | 49.300 | 50.570 | 50.570 | 6,714,096 |
| 2025-05-15 | 50.330 | 50.990 | 48.890 | 50.020 | 50.020 | 3,407,822 |
| 2025-05-14 | 50.500 | 50.500 | 48.500 | 49.870 | 49.870 | 4,534,070 |
| 2025-05-13 | 49.900 | 50.800 | 48.500 | 50.160 | 50.160 | 6,250,115 |
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.