Biafo Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 111.45 | 111.45 | 108.85 | 109.05 | 99.405 | 41,278 |
| 2024-05-20 | 112.30 | 112.30 | 108.99 | 109.04 | 99.396 | 14,697 |
| 2024-05-17 | 111.99 | 115.14 | 108.00 | 111.98 | 102.08 | 87,242 |
| 2024-05-16 | 110.53 | 112.80 | 108.75 | 108.99 | 99.351 | 50,931 |
| 2024-05-15 | 112.95 | 114.99 | 110.00 | 111.70 | 101.82 | 65,653 |
| 2024-05-14 | 119.79 | 119.79 | 111.00 | 111.84 | 101.95 | 183,380 |
| 2024-05-13 | 103.50 | 111.85 | 103.50 | 111.85 | 101.96 | 104,044 |
| 2024-05-10 | 104.00 | 105.50 | 103.50 | 104.05 | 94.848 | 24,880 |
| 2024-05-09 | 103.00 | 104.90 | 103.00 | 104.05 | 94.848 | 11,282 |
| 2024-05-08 | 106.95 | 106.99 | 104.00 | 104.77 | 95.504 | 4,606 |
| 2024-05-07 | 105.05 | 107.39 | 103.99 | 104.26 | 95.039 | 15,831 |
| 2024-05-06 | 108.00 | 109.98 | 105.50 | 106.44 | 94.930 | 23,976 |
| 2024-05-03 | 106.00 | 106.50 | 103.03 | 105.24 | 93.859 | 13,797 |
| 2024-05-02 | 105.00 | 106.50 | 103.00 | 105.00 | 93.645 | 11,628 |
| 2024-04-30 | 103.55 | 105.00 | 103.00 | 103.31 | 92.138 | 14,870 |
| 2024-04-29 | 107.00 | 107.00 | 103.01 | 105.00 | 93.645 | 18,151 |
| 2024-04-26 | 106.10 | 107.50 | 103.40 | 105.02 | 93.663 | 26,609 |
| 2024-04-25 | 113.00 | 116.00 | 107.50 | 107.93 | 96.259 | 50,908 |
| 2024-04-24 | 114.99 | 115.55 | 111.45 | 113.03 | 100.81 | 25,761 |
| 2024-04-23 | 113.00 | 116.00 | 113.00 | 113.08 | 100.85 | 45,187 |
| 2024-04-22 | 115.01 | 116.00 | 113.00 | 113.34 | 101.08 | 42,661 |
| 2024-04-19 | 118.50 | 118.50 | 110.30 | 117.12 | 104.45 | 36,600 |
| 2024-04-18 | 118.85 | 123.75 | 115.00 | 117.27 | 104.59 | 234,600 |
| 2024-04-17 | 107.70 | 115.34 | 107.70 | 115.34 | 102.87 | 255,400 |
| 2024-04-16 | 107.00 | 111.00 | 107.00 | 107.29 | 95.688 | 73,600 |
| 2024-04-15 | 105.20 | 109.00 | 105.00 | 107.74 | 96.089 | 12,800 |
| 2024-04-09 | 104.01 | 108.00 | 100.51 | 106.37 | 94.867 | 27,300 |
| 2024-04-08 | 104.00 | 108.00 | 100.00 | 106.33 | 94.832 | 51,300 |
| 2024-04-04 | 102.00 | 103.00 | 101.00 | 101.66 | 90.667 | 20,000 |
| 2024-04-03 | 101.00 | 102.00 | 101.00 | 101.02 | 90.096 | 7,900 |
| 2024-04-02 | 100.00 | 100.98 | 100.00 | 100.00 | 89.186 | 14,100 |
| 2024-04-01 | 100.11 | 101.00 | 100.00 | 100.05 | 89.231 | 29,000 |
| 2024-03-29 | 101.75 | 102.70 | 100.00 | 102.00 | 90.970 | 7,400 |
| 2024-03-28 | 105.23 | 105.23 | 103.30 | 103.90 | 92.664 | 3,200 |
| 2024-03-27 | 105.85 | 107.50 | 104.00 | 104.00 | 92.754 | 8,800 |
| 2024-03-26 | 104.90 | 105.00 | 102.00 | 103.92 | 92.682 | 34,000 |
| 2024-03-25 | 101.90 | 104.88 | 101.75 | 102.15 | 91.104 | 46,100 |
| 2024-03-22 | 100.00 | 100.01 | 99.000 | 99.990 | 89.177 | 58,000 |
| 2024-03-21 | 103.00 | 106.44 | 99.000 | 100.33 | 89.480 | 55,000 |
| 2024-03-20 | 101.00 | 103.00 | 101.00 | 102.00 | 90.970 | 4,600 |
| 2024-03-19 | 101.25 | 101.25 | 99.000 | 100.24 | 89.400 | 45,400 |
| 2024-03-18 | 100.00 | 104.50 | 100.00 | 102.42 | 91.344 | 36,200 |
| 2024-03-15 | 101.00 | 101.00 | 99.990 | 100.68 | 89.793 | 5,000 |
| 2024-03-14 | 100.00 | 100.00 | 99.990 | 99.990 | 89.177 | 2,200 |
| 2024-03-13 | 97.000 | 100.00 | 97.000 | 99.020 | 88.312 | 20,900 |
| 2024-03-12 | 100.00 | 100.00 | 97.800 | 97.850 | 87.269 | 6,600 |
| 2024-03-11 | 100.00 | 102.75 | 99.500 | 100.50 | 89.632 | 41,900 |
| 2024-03-08 | 97.500 | 98.500 | 96.250 | 98.320 | 87.688 | 10,200 |
| 2024-03-07 | 94.550 | 98.000 | 94.550 | 96.250 | 85.842 | 9,200 |
| 2024-03-06 | 94.400 | 97.990 | 94.400 | 95.690 | 85.342 | 61,900 |
| 2024-03-05 | 94.500 | 94.500 | 92.000 | 93.010 | 82.952 | 108,400 |
| 2024-03-04 | 97.500 | 97.950 | 94.100 | 94.860 | 84.602 | 16,300 |
| 2024-03-01 | 95.010 | 96.000 | 94.000 | 95.040 | 84.762 | 41,900 |
| 2024-02-29 | 97.880 | 97.990 | 95.510 | 95.680 | 85.333 | 11,900 |
| 2024-02-28 | 96.500 | 100.00 | 96.010 | 96.720 | 86.261 | 74,100 |
| 2024-02-27 | 92.000 | 99.000 | 92.000 | 96.740 | 86.279 | 247,100 |
| 2024-02-26 | 96.810 | 96.810 | 96.810 | 96.810 | 86.341 | 18,500 |
| 2024-02-23 | 110.00 | 112.50 | 104.66 | 104.66 | 93.342 | 30,500 |
| 2024-02-22 | 114.79 | 114.79 | 110.00 | 113.15 | 100.91 | 8,000 |
| 2024-02-21 | 112.44 | 114.98 | 110.21 | 114.42 | 102.05 | 10,700 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-15 | 2.5000 PKR |
| 2026-03-02 | 2.5000 PKR |
| 2025-10-15 | 3.5000 PKR |
| 2025-05-06 | 1.5000 PKR |
| 2024-10-15 | 2.3000 PKR |
| 2024-05-07 | 2.3000 PKR |
| 2023-10-13 | 3.0000 PKR |
| 2023-05-08 | 2.3000 PKR |
| 2022-10-13 | 2.3000 PKR |
| 2022-02-28 | 2.2000 PKR |
| 2021-05-05 | 2.0000 PKR |
| 2021-03-15 | 2.0000 PKR |
| 2020-10-15 | 1.0000 PKR |
| 2020-03-09 | 1.4960 PKR |
| 2019-11-12 | 1.5000 PKR |
| 2019-10-14 | 3.0000 PKR |
| 2019-05-15 | 4.0000 PKR |
| 2019-03-15 | 3.2500 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.