Big Bird Foods Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 64.990 | 65.800 | 64.200 | 65.380 | 65.380 | 1,071,232 |
| 2024-11-14 | 65.450 | 66.000 | 62.000 | 63.510 | 63.510 | 1,845,244 |
| 2024-11-13 | 71.000 | 73.500 | 64.000 | 65.510 | 65.510 | 2,809,654 |
| 2024-11-12 | 65.100 | 72.000 | 64.630 | 70.820 | 70.820 | 932,014 |
| 2024-11-11 | 69.450 | 69.450 | 64.000 | 66.250 | 66.250 | 577,350 |
| 2024-11-08 | 69.970 | 72.000 | 67.500 | 67.870 | 67.870 | 730,403 |
| 2024-11-07 | 70.300 | 70.400 | 68.600 | 69.130 | 69.130 | 471,983 |
| 2024-11-06 | 69.990 | 71.400 | 69.000 | 69.820 | 69.820 | 796,889 |
| 2024-11-05 | 72.250 | 72.250 | 68.550 | 71.140 | 71.140 | 1,480,382 |
| 2024-11-04 | 71.110 | 71.900 | 68.260 | 71.240 | 71.240 | 264,090 |
| 2024-11-01 | 66.010 | 71.000 | 66.010 | 70.910 | 70.910 | 1,467,461 |
| 2024-10-31 | 65.110 | 69.000 | 65.110 | 68.500 | 68.500 | 1,064,578 |
| 2024-10-30 | 65.000 | 67.920 | 63.500 | 66.920 | 66.920 | 829,420 |
| 2024-10-29 | 66.850 | 66.990 | 63.510 | 66.100 | 66.100 | 907,257 |
| 2024-10-28 | 70.950 | 71.850 | 65.000 | 66.930 | 66.930 | 277,358 |
| 2024-10-25 | 65.060 | 70.000 | 65.000 | 68.360 | 68.360 | 1,186,530 |
| 2024-10-24 | 68.490 | 68.700 | 63.000 | 67.690 | 67.690 | 1,736,619 |
| 2024-10-23 | 68.000 | 70.000 | 67.000 | 68.380 | 68.380 | 312,428 |
| 2024-10-22 | 69.000 | 69.800 | 67.000 | 68.990 | 68.990 | 541,909 |
| 2024-10-21 | 69.510 | 70.990 | 67.000 | 68.760 | 68.760 | 122,112 |
| 2024-10-18 | 69.980 | 74.430 | 66.500 | 70.710 | 70.710 | 259,003 |
| 2024-10-17 | 69.950 | 69.990 | 64.180 | 67.660 | 67.660 | 684,701 |
| 2024-10-16 | 69.490 | 70.450 | 67.500 | 69.740 | 69.740 | 232,827 |
| 2024-10-15 | 69.850 | 72.000 | 67.000 | 70.680 | 70.680 | 756,628 |
| 2024-10-14 | 73.400 | 73.400 | 67.000 | 69.350 | 69.350 | 293,930 |
| 2024-10-11 | 73.000 | 74.900 | 72.000 | 72.960 | 72.960 | 152,284 |
| 2024-10-10 | 75.000 | 76.000 | 70.000 | 72.070 | 72.070 | 430,915 |
| 2024-10-09 | 73.000 | 77.000 | 73.000 | 74.740 | 74.740 | 332,850 |
| 2024-10-08 | 72.980 | 75.140 | 72.000 | 74.920 | 74.920 | 224,329 |
| 2024-10-07 | 76.990 | 76.990 | 70.010 | 72.290 | 72.290 | 605,001 |
| 2024-10-04 | 78.500 | 78.500 | 74.000 | 76.390 | 76.390 | 488,199 |
| 2024-10-03 | 77.980 | 77.980 | 71.350 | 76.040 | 76.040 | 441,621 |
| 2024-10-02 | 76.010 | 78.900 | 75.500 | 76.990 | 76.990 | 384,924 |
| 2024-10-01 | 77.990 | 78.990 | 76.000 | 76.730 | 76.730 | 612,844 |
| 2024-09-30 | 80.990 | 81.490 | 77.000 | 78.760 | 78.760 | 418,166 |
| 2024-09-27 | 79.900 | 79.900 | 77.200 | 79.290 | 79.290 | 2,012,817 |
| 2024-09-26 | 79.990 | 80.500 | 77.150 | 78.760 | 78.760 | 1,531,651 |
| 2024-09-25 | 78.230 | 80.000 | 76.900 | 79.390 | 79.390 | 1,721,080 |
| 2024-09-24 | 76.250 | 78.750 | 75.500 | 77.340 | 77.340 | 2,104,323 |
| 2024-09-23 | 70.500 | 76.470 | 70.000 | 74.950 | 74.950 | 1,947,799 |
| 2024-09-20 | 70.000 | 71.100 | 70.000 | 70.430 | 70.430 | 3,043 |
| 2024-09-19 | 77.400 | 77.400 | 69.860 | 70.580 | 70.580 | 40,549 |
| 2024-09-18 | 74.000 | 74.480 | 70.030 | 71.150 | 71.150 | 46,142 |
| 2024-09-16 | 76.000 | 77.000 | 74.000 | 74.390 | 74.390 | 44,381 |
| 2024-09-13 | 78.500 | 84.040 | 75.000 | 76.990 | 76.990 | 874,269 |
| 2024-09-12 | 79.000 | 79.000 | 76.000 | 76.570 | 76.570 | 22,742 |
| 2024-09-11 | 76.990 | 79.500 | 75.550 | 78.700 | 78.700 | 33,305 |
| 2024-09-10 | 75.750 | 77.000 | 74.150 | 75.870 | 75.870 | 9,643 |
| 2024-09-09 | 79.790 | 79.790 | 74.000 | 74.150 | 74.150 | 10,590 |
| 2024-09-06 | 75.000 | 79.500 | 75.000 | 77.730 | 77.730 | 49,619 |
| 2024-09-05 | 78.000 | 79.900 | 74.000 | 76.310 | 76.310 | 32,022 |
| 2024-09-04 | 77.500 | 81.590 | 77.500 | 79.550 | 79.550 | 155,236 |
| 2024-09-03 | 71.990 | 77.800 | 69.050 | 77.100 | 77.100 | 213,952 |
| 2024-09-02 | 75.100 | 75.990 | 69.000 | 70.730 | 70.730 | 80,102 |
| 2024-08-30 | 72.010 | 78.600 | 72.000 | 75.150 | 75.150 | 168,273 |
| 2024-08-29 | 74.000 | 74.950 | 72.000 | 72.270 | 72.270 | 38,607 |
| 2024-08-28 | 70.000 | 74.500 | 70.000 | 73.260 | 73.260 | 115,838 |
| 2024-08-27 | 70.310 | 74.390 | 69.500 | 70.200 | 70.200 | 67,279 |
| 2024-08-26 | 77.750 | 77.750 | 69.200 | 71.430 | 71.430 | 44,331 |
| 2024-08-23 | 80.940 | 80.940 | 74.500 | 75.280 | 75.280 | 82,327 |
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.