Biafo Industries Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-21	112.44	114.98	110.21	114.42	102.05	10,700
2024-02-20	111.80	112.49	109.90	109.99	98.096	9,300
2024-02-19	111.60	112.50	109.00	109.90	98.016	23,300
2024-02-15	112.55	114.00	112.05	113.50	101.23	34,500
2024-02-14	115.00	115.00	112.00	114.02	101.69	37,000
2024-02-13	110.00	115.00	109.80	112.20	100.07	32,500
2024-02-12	120.00	120.00	110.08	112.04	99.924	30,000
2024-02-09	115.75	121.00	115.75	119.00	106.13	9,300
2024-02-07	121.00	123.00	120.00	121.50	108.36	13,700
2024-02-06	118.00	121.00	118.00	120.79	107.73	25,700
2024-02-02	117.50	121.97	117.00	117.04	104.38	10,200
2024-02-01	116.66	117.99	116.00	116.94	104.29	26,300
2024-01-31	119.90	120.00	117.99	118.00	105.24	13,500
2024-01-30	123.49	123.95	117.00	118.18	105.40	64,400
2024-01-29	121.01	123.00	120.00	121.77	108.60	65,000
2024-01-26	125.00	126.99	120.90	123.00	109.70	38,200
2024-01-25	123.00	124.99	121.70	123.31	109.98	63,000
2024-01-24	123.00	124.00	122.00	122.94	109.65	28,500
2024-01-23	120.95	125.00	117.00	122.40	109.16	83,100
2024-01-22	116.55	119.90	116.55	119.07	106.19	11,200
2024-01-19	118.30	121.50	118.00	119.00	106.13	9,300
2024-01-18	118.00	119.00	117.00	118.13	105.36	12,700
2024-01-17	118.28	121.89	118.00	119.80	106.84	47,500
2024-01-16	120.02	126.50	118.02	119.67	106.73	40,900
2024-01-15	127.00	127.00	122.03	122.84	109.56	30,200
2024-01-12	129.00	129.00	125.00	126.32	112.66	75,800
2024-01-11	122.98	129.75	122.51	128.18	114.32	433,600
2024-01-10	121.41	122.95	120.00	120.70	107.65	28,100
2024-01-09	119.50	121.00	118.00	120.07	107.09	49,200
2024-01-08	120.11	122.80	120.00	120.11	107.12	72,100
2024-01-05	122.00	126.50	118.00	122.12	108.91	91,800
2024-01-04	123.50	124.00	121.50	123.16	109.84	24,600
2024-01-03	122.00	125.98	122.00	123.53	110.17	41,600
2024-01-02	126.20	128.28	122.00	122.98	109.68	79,300
2024-01-01	121.90	126.79	119.00	123.38	110.04	223,700
2023-12-29	120.00	120.00	117.00	117.94	105.19	7,000
2023-12-28	120.50	124.00	120.00	120.00	107.02	64,000
2023-12-27	114.10	124.00	113.00	120.99	107.91	73,500
2023-12-26	121.00	121.00	113.00	117.30	104.62	113,000
2023-12-22	123.00	123.00	118.00	120.50	107.47	25,500
2023-12-21	119.00	123.80	119.00	123.43	110.08	20,000
2023-12-20	122.10	123.80	115.50	119.45	106.53	67,500
2023-12-19	128.10	131.00	122.00	122.74	109.47	89,500
2023-12-18	125.00	133.73	124.00	131.89	117.63	595,500
2023-12-15	124.60	126.50	123.00	124.40	110.95	50,500
2023-12-14	129.70	129.70	122.00	122.80	109.52	42,000
2023-12-13	131.99	132.40	124.00	126.10	112.46	52,000
2023-12-12	128.50	134.00	128.50	129.79	115.75	200,000
2023-12-11	132.00	132.00	127.27	129.43	115.43	122,500
2023-12-08	135.50	135.99	130.40	131.23	117.04	72,500
2023-12-07	137.00	138.50	132.00	133.20	118.80	107,000
2023-12-06	136.50	143.00	132.50	137.84	122.93	412,000
2023-12-05	146.00	146.00	132.00	133.41	118.98	320,000
2023-12-04	135.02	141.88	135.00	141.88	126.54	233,500
2023-12-01	121.30	131.98	121.25	131.98	117.71	207,500
2023-11-30	121.00	126.00	121.00	122.77	109.49	64,500
2023-11-29	124.10	127.25	121.00	122.04	108.84	187,000
2023-11-28	133.50	134.50	124.80	125.75	112.15	167,500
2023-11-27	133.00	136.90	129.55	132.01	117.73	186,000
2023-11-24	127.10	134.50	124.20	132.14	117.85	165,500

← NewerPage 12 of 21 · 1,228 trading daysOlder →

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.