Biafo Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	123.31	130.34	123.31	129.00	115.05	299,000
2023-11-22	119.35	124.50	116.95	121.25	108.14	222,500
2023-11-21	116.97	122.87	112.00	120.23	107.23	119,000
2023-11-20	115.50	116.67	106.59	116.25	103.68	243,000
2023-11-17	108.53	108.53	108.53	108.53	96.794	46,500
2023-11-16	100.96	100.96	98.000	100.96	90.042	140,000
2023-11-15	94.000	95.000	93.620	93.920	83.764	37,000
2023-11-14	98.600	100.00	92.000	95.710	85.360	149,500
2023-11-13	101.44	101.44	96.160	99.390	88.642	358,500
2023-11-10	91.500	94.360	89.000	94.360	84.156	184,500
2023-11-08	87.770	87.780	87.770	87.780	78.288	80,500
2023-11-07	75.990	81.660	75.990	81.660	72.829	104,000
2023-11-06	76.400	77.000	73.800	75.960	67.746	74,000
2023-11-03	77.690	78.990	76.000	76.400	68.138	37,000
2023-11-02	78.790	78.800	74.500	77.300	68.941	53,500
2023-11-01	75.490	77.900	74.720	77.400	69.030	41,000
2023-10-31	72.750	75.000	72.500	74.530	66.470	48,000
2023-10-30	77.250	77.250	72.890	73.960	65.962	48,000
2023-10-27	82.410	82.500	75.490	75.740	67.550	125,000
2023-10-26	75.500	79.470	74.900	79.470	70.876	108,500
2023-10-25	71.500	73.930	71.000	73.930	65.935	112,000
2023-10-24	64.000	68.770	63.000	68.770	61.333	122,000
2023-10-23	63.600	64.490	63.600	63.970	57.052	20,000
2023-10-20	63.000	64.900	63.000	63.490	56.624	24,500
2023-10-19	62.710	63.800	62.500	63.610	56.731	23,500
2023-10-18	63.000	63.330	63.000	63.330	56.482	3,500
2023-10-17	62.490	65.000	62.490	63.280	56.437	49,500
2023-10-16	60.500	62.450	60.500	62.000	55.295	34,500
2023-10-13	60.990	61.490	60.000	60.500	53.958	25,000
2023-10-12	62.000	62.600	61.700	62.290	52.878	42,000
2023-10-11	62.030	62.690	62.030	62.350	52.929	14,000
2023-10-10	61.560	62.590	61.560	62.200	52.802	64,500
2023-10-09	61.400	62.300	61.310	62.120	52.734	30,500
2023-10-06	62.450	62.450	61.700	61.770	52.437	8,500
2023-10-05	61.100	62.010	61.000	61.970	52.607	38,500
2023-10-04	61.000	61.000	60.500	60.670	51.503	17,000
2023-10-03	61.400	61.400	60.000	60.550	51.401	62,500
2023-10-02	61.190	62.800	60.800	60.960	51.749	14,000
2023-09-28	61.600	61.990	61.020	61.690	52.369	6,000
2023-09-27	60.250	61.900	60.000	61.500	52.208	28,000
2023-09-26	63.310	63.500	60.500	60.570	51.418	51,000
2023-09-25	63.390	64.500	63.390	64.000	54.330	39,500
2023-09-22	63.000	63.500	62.100	62.410	52.980	8,000
2023-09-21	62.010	63.900	62.010	62.990	53.473	5,500
2023-09-20	62.500	63.800	62.000	62.780	53.294	8,000
2023-09-19	62.260	64.400	62.000	62.570	53.116	16,000
2023-09-18	62.020	62.800	62.000	62.490	53.048	8,500
2023-09-15	63.090	64.800	62.300	63.110	53.575	4,000
2023-09-14	62.250	64.500	62.250	63.900	54.245	1,500
2023-09-13	62.000	62.960	62.000	62.950	53.439	5,500
2023-09-12	62.000	63.480	61.090	61.780	52.446	6,000
2023-09-11	61.600	62.000	60.000	62.000	52.632	9,000
2023-09-08	60.500	63.010	60.100	61.960	52.598	22,000
2023-09-07	60.000	60.900	59.650	60.500	51.359	9,000
2023-09-06	59.490	59.990	59.490	59.990	50.926	6,000
2023-09-05	60.030	60.860	58.130	59.660	50.646	8,500
2023-09-04	59.000	61.000	59.000	60.270	51.164	21,500
2023-09-01	56.060	60.810	56.060	59.500	50.510	9,500
2023-08-31	57.360	59.890	57.300	57.960	49.203	13,000
2023-08-30	60.100	61.980	57.500	59.530	50.535	18,500

← NewerPage 13 of 21 · 1,224 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.