Big Bird Foods Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 47.660 | 47.950 | 45.750 | 47.530 | 47.530 | 3,512,092 |
| 2025-02-07 | 49.000 | 49.000 | 47.050 | 47.490 | 47.490 | 1,084,782 |
| 2025-02-06 | 45.950 | 50.030 | 45.010 | 49.190 | 49.190 | 3,412,897 |
| 2025-02-04 | 49.750 | 50.700 | 45.120 | 46.480 | 46.480 | 2,548,803 |
| 2025-02-03 | 50.600 | 50.930 | 49.490 | 50.130 | 50.130 | 1,000,091 |
| 2025-01-31 | 50.030 | 53.000 | 50.000 | 50.540 | 50.540 | 2,331,859 |
| 2025-01-30 | 48.980 | 50.390 | 48.000 | 49.920 | 49.920 | 2,522,690 |
| 2025-01-29 | 49.740 | 49.740 | 47.800 | 48.980 | 48.980 | 3,108,577 |
| 2025-01-28 | 48.880 | 49.790 | 48.750 | 49.300 | 49.300 | 563,932 |
| 2025-01-27 | 50.000 | 50.500 | 48.010 | 48.690 | 48.690 | 2,126,685 |
| 2025-01-24 | 51.400 | 51.400 | 49.500 | 50.000 | 50.000 | 1,659,053 |
| 2025-01-23 | 50.500 | 52.000 | 50.260 | 50.990 | 50.990 | 1,509,439 |
| 2025-01-22 | 51.340 | 52.390 | 49.300 | 50.900 | 50.900 | 6,778,420 |
| 2025-01-21 | 54.000 | 54.000 | 51.000 | 51.340 | 51.340 | 1,811,960 |
| 2025-01-20 | 54.250 | 56.450 | 53.100 | 53.830 | 53.830 | 2,558,544 |
| 2025-01-17 | 55.000 | 56.500 | 54.150 | 55.410 | 55.410 | 2,720,691 |
| 2025-01-16 | 57.000 | 58.000 | 54.500 | 55.610 | 55.610 | 3,509,380 |
| 2025-01-15 | 56.500 | 57.510 | 55.300 | 56.250 | 56.250 | 3,073,333 |
| 2025-01-14 | 54.690 | 56.740 | 53.500 | 55.790 | 55.790 | 2,923,448 |
| 2025-01-13 | 53.810 | 55.660 | 52.850 | 54.240 | 54.240 | 1,894,068 |
| 2025-01-10 | 56.750 | 56.900 | 52.620 | 53.200 | 53.200 | 3,099,240 |
| 2025-01-09 | 60.940 | 61.300 | 55.550 | 57.850 | 57.850 | 5,883,163 |
| 2025-01-08 | 63.000 | 66.500 | 60.100 | 61.300 | 61.300 | 16,011,850 |
| 2025-01-07 | 62.000 | 62.400 | 58.000 | 61.340 | 61.340 | 4,181,403 |
| 2025-01-06 | 62.500 | 64.400 | 59.500 | 61.440 | 61.440 | 7,293,905 |
| 2025-01-03 | 63.900 | 64.400 | 61.500 | 62.060 | 62.060 | 3,130,724 |
| 2025-01-02 | 64.270 | 66.000 | 63.000 | 63.600 | 63.600 | 6,655,008 |
| 2025-01-01 | 58.300 | 62.700 | 55.000 | 62.700 | 62.700 | 8,216,861 |
| 2024-12-31 | 57.000 | 59.390 | 56.200 | 57.000 | 57.000 | 4,472,751 |
| 2024-12-30 | 51.000 | 55.500 | 49.000 | 54.940 | 54.940 | 5,611,297 |
| 2024-12-27 | 52.000 | 52.950 | 49.500 | 50.850 | 50.850 | 1,935,224 |
| 2024-12-26 | 49.100 | 50.400 | 47.510 | 49.870 | 49.870 | 1,122,147 |
| 2024-12-24 | 52.500 | 52.500 | 46.700 | 49.100 | 49.100 | 966,253 |
| 2024-12-23 | 52.000 | 52.200 | 51.250 | 51.840 | 51.840 | 185,356 |
| 2024-12-20 | 48.210 | 52.000 | 47.500 | 51.060 | 51.060 | 1,482,249 |
| 2024-12-19 | 52.270 | 52.700 | 47.710 | 48.220 | 48.220 | 391,319 |
| 2024-12-18 | 53.300 | 54.000 | 51.500 | 52.790 | 52.790 | 1,274,553 |
| 2024-12-17 | 55.450 | 55.600 | 52.500 | 53.140 | 53.140 | 437,813 |
| 2024-12-16 | 54.500 | 55.600 | 52.520 | 55.220 | 55.220 | 1,821,488 |
| 2024-12-13 | 55.870 | 55.870 | 53.920 | 54.230 | 54.230 | 1,606,404 |
| 2024-12-12 | 55.020 | 56.400 | 54.000 | 55.970 | 55.970 | 872,260 |
| 2024-12-11 | 55.810 | 56.360 | 54.100 | 55.620 | 55.620 | 984,999 |
| 2024-12-10 | 56.580 | 56.690 | 52.400 | 56.150 | 56.150 | 968,444 |
| 2024-12-09 | 58.200 | 58.200 | 56.000 | 56.270 | 56.270 | 809,612 |
| 2024-12-06 | 58.000 | 58.500 | 56.800 | 57.830 | 57.830 | 761,338 |
| 2024-12-05 | 59.500 | 59.500 | 57.500 | 58.300 | 58.300 | 684,431 |
| 2024-12-04 | 57.250 | 61.000 | 56.000 | 59.040 | 59.040 | 1,819,347 |
| 2024-12-03 | 59.000 | 59.200 | 56.500 | 56.950 | 56.950 | 735,002 |
| 2024-12-02 | 57.730 | 59.000 | 57.500 | 58.770 | 58.770 | 1,052,202 |
| 2024-11-29 | 56.000 | 58.250 | 55.600 | 57.730 | 57.730 | 487,199 |
| 2024-11-28 | 59.990 | 61.250 | 54.100 | 56.300 | 56.300 | 3,635,789 |
| 2024-11-27 | 59.990 | 61.000 | 57.110 | 60.110 | 60.110 | 1,116,251 |
| 2024-11-26 | 63.000 | 63.000 | 57.000 | 58.340 | 58.340 | 1,222,867 |
| 2024-11-25 | 61.990 | 63.400 | 60.000 | 62.740 | 62.740 | 1,088,644 |
| 2024-11-22 | 63.500 | 63.800 | 61.000 | 61.830 | 61.830 | 633,936 |
| 2024-11-21 | 63.000 | 64.250 | 61.700 | 63.720 | 63.720 | 1,555,393 |
| 2024-11-20 | 64.490 | 65.300 | 62.500 | 63.150 | 63.150 | 1,136,493 |
| 2024-11-19 | 65.010 | 65.500 | 63.500 | 64.840 | 64.840 | 1,738,244 |
| 2024-11-18 | 65.390 | 66.500 | 64.000 | 66.000 | 66.000 | 1,544,250 |
| 2024-11-15 | 64.990 | 65.800 | 64.200 | 65.380 | 65.380 | 1,071,232 |
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.