Big Bird Foods Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 48.800 | 48.800 | 45.510 | 48.800 | 48.800 | 6,320,548 |
| 2025-05-09 | 43.900 | 45.000 | 39.640 | 44.360 | 44.360 | 5,833,357 |
| 2025-05-08 | 48.930 | 49.750 | 44.040 | 44.040 | 44.040 | 4,034,788 |
| 2025-05-07 | 48.100 | 50.710 | 48.000 | 48.930 | 48.930 | 3,379,660 |
| 2025-05-06 | 54.110 | 54.190 | 51.800 | 52.720 | 52.720 | 3,629,471 |
| 2025-05-05 | 53.350 | 54.350 | 52.000 | 54.060 | 54.060 | 3,304,917 |
| 2025-05-02 | 52.510 | 54.800 | 51.510 | 53.420 | 53.420 | 5,255,063 |
| 2025-04-30 | 53.750 | 53.750 | 49.950 | 52.090 | 52.090 | 4,716,994 |
| 2025-04-29 | 49.000 | 53.700 | 48.100 | 53.240 | 53.240 | 11,230,070 |
| 2025-04-28 | 50.900 | 50.990 | 48.200 | 49.090 | 49.090 | 5,291,933 |
| 2025-04-25 | 51.000 | 51.220 | 48.800 | 50.640 | 50.640 | 2,882,347 |
| 2025-04-24 | 49.990 | 51.400 | 49.010 | 50.440 | 50.440 | 4,566,662 |
| 2025-04-23 | 53.650 | 55.450 | 50.800 | 51.580 | 51.580 | 6,089,792 |
| 2025-04-22 | 50.800 | 54.600 | 49.350 | 53.790 | 53.790 | 8,324,988 |
| 2025-04-21 | 50.980 | 52.000 | 49.500 | 50.640 | 50.640 | 2,986,944 |
| 2025-04-18 | 48.850 | 51.200 | 48.000 | 50.530 | 50.530 | 4,713,498 |
| 2025-04-17 | 47.180 | 48.700 | 47.000 | 48.300 | 48.300 | 3,061,568 |
| 2025-04-16 | 47.590 | 47.750 | 46.900 | 47.180 | 47.180 | 1,188,506 |
| 2025-04-15 | 47.300 | 49.000 | 47.050 | 47.420 | 47.420 | 1,565,265 |
| 2025-04-14 | 47.500 | 47.700 | 47.000 | 47.270 | 47.270 | 718,274 |
| 2025-04-11 | 48.500 | 48.970 | 47.000 | 47.190 | 47.190 | 810,889 |
| 2025-04-10 | 47.500 | 49.000 | 47.000 | 48.680 | 48.680 | 2,982,637 |
| 2025-04-09 | 47.500 | 47.500 | 46.100 | 46.370 | 46.370 | 441,242 |
| 2025-04-08 | 47.010 | 47.890 | 47.010 | 47.430 | 47.430 | 408,432 |
| 2025-04-07 | 49.060 | 49.060 | 45.250 | 46.820 | 46.820 | 1,442,336 |
| 2025-04-04 | 50.350 | 50.450 | 49.550 | 50.270 | 50.270 | 1,860,165 |
| 2025-04-03 | 49.990 | 50.400 | 49.300 | 50.200 | 50.200 | 1,030,763 |
| 2025-03-27 | 50.000 | 50.450 | 49.500 | 50.140 | 50.140 | 1,334,517 |
| 2025-03-26 | 50.860 | 50.990 | 49.400 | 50.000 | 50.000 | 1,211,563 |
| 2025-03-25 | 50.150 | 50.500 | 49.800 | 50.380 | 50.380 | 1,073,899 |
| 2025-03-24 | 51.000 | 51.000 | 49.890 | 50.150 | 50.150 | 1,001,001 |
| 2025-03-21 | 51.000 | 51.280 | 49.950 | 50.500 | 50.500 | 2,357,297 |
| 2025-03-20 | 51.010 | 52.800 | 49.690 | 50.800 | 50.800 | 4,729,965 |
| 2025-03-19 | 49.630 | 51.490 | 49.600 | 50.900 | 50.900 | 2,998,416 |
| 2025-03-18 | 50.150 | 50.500 | 49.000 | 49.580 | 49.580 | 2,180,912 |
| 2025-03-17 | 51.900 | 51.990 | 49.570 | 50.150 | 50.150 | 2,208,998 |
| 2025-03-14 | 51.300 | 51.780 | 50.800 | 51.410 | 51.410 | 2,683,078 |
| 2025-03-13 | 51.000 | 53.200 | 50.620 | 51.120 | 51.120 | 8,155,488 |
| 2025-03-12 | 47.750 | 51.750 | 47.400 | 50.490 | 50.490 | 7,624,144 |
| 2025-03-11 | 46.480 | 47.700 | 46.480 | 47.290 | 47.290 | 2,423,596 |
| 2025-03-10 | 47.050 | 47.390 | 46.500 | 46.650 | 46.650 | 1,027,113 |
| 2025-03-07 | 46.170 | 47.990 | 45.800 | 47.360 | 47.360 | 3,060,647 |
| 2025-03-06 | 46.250 | 46.500 | 45.800 | 46.150 | 46.150 | 949,003 |
| 2025-03-05 | 46.300 | 46.650 | 45.650 | 46.430 | 46.430 | 1,471,988 |
| 2025-03-04 | 46.010 | 46.720 | 45.500 | 46.270 | 46.270 | 1,436,704 |
| 2025-03-03 | 47.490 | 47.490 | 45.550 | 46.130 | 46.130 | 906,254 |
| 2025-02-28 | 45.580 | 47.500 | 45.110 | 47.090 | 47.090 | 3,174,452 |
| 2025-02-27 | 48.790 | 48.790 | 45.000 | 45.580 | 45.580 | 4,817,213 |
| 2025-02-26 | 51.900 | 51.900 | 47.990 | 48.420 | 48.420 | 4,189,371 |
| 2025-02-25 | 51.900 | 52.900 | 50.100 | 51.460 | 51.460 | 2,573,818 |
| 2025-02-24 | 52.900 | 55.550 | 51.300 | 52.240 | 52.240 | 6,388,244 |
| 2025-02-21 | 47.550 | 51.980 | 47.090 | 51.980 | 51.980 | 15,348,520 |
| 2025-02-20 | 46.010 | 47.500 | 46.010 | 47.250 | 47.250 | 1,206,765 |
| 2025-02-19 | 47.500 | 47.800 | 45.990 | 46.230 | 46.230 | 1,535,637 |
| 2025-02-18 | 46.980 | 47.600 | 46.350 | 47.170 | 47.170 | 1,537,467 |
| 2025-02-17 | 46.860 | 47.250 | 45.800 | 46.970 | 46.970 | 1,627,789 |
| 2025-02-14 | 46.600 | 47.850 | 45.800 | 46.550 | 46.550 | 2,329,828 |
| 2025-02-13 | 46.020 | 47.200 | 45.800 | 46.600 | 46.600 | 1,876,061 |
| 2025-02-12 | 47.980 | 48.000 | 46.000 | 46.300 | 46.300 | 2,046,939 |
| 2025-02-11 | 47.980 | 48.350 | 46.500 | 47.830 | 47.830 | 2,320,633 |
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.