Biafo Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-29	65.000	69.000	65.000	67.610	57.395	22,000
2023-05-26	66.860	66.860	64.560	65.790	55.850	5,500
2023-05-25	67.900	67.990	64.500	65.860	55.909	39,500
2023-05-24	67.000	68.950	66.100	67.510	57.310	9,500
2023-05-23	67.750	70.000	67.500	67.780	57.539	21,000
2023-05-22	66.990	69.000	65.500	68.810	58.413	16,000
2023-05-19	64.500	66.980	64.500	66.790	56.699	12,000
2023-05-18	66.450	66.450	64.260	65.420	55.536	9,500
2023-05-17	66.000	66.970	65.100	65.460	55.569	33,000
2023-05-16	67.290	67.990	66.010	67.700	57.471	8,500
2023-05-15	64.000	67.900	64.000	65.900	55.943	27,000
2023-05-12	68.000	69.500	67.000	67.280	57.114	24,000
2023-05-11	70.000	70.200	67.700	68.300	57.980	53,500
2023-05-10	67.000	70.900	67.000	70.000	59.424	112,500
2023-05-09	68.500	68.500	64.750	65.960	55.994	75,000
2023-05-08	62.600	66.020	61.420	66.020	56.045	116,000
2023-05-05	61.190	64.400	61.000	63.720	52.140	42,500
2023-05-04	61.440	63.400	61.440	62.180	50.880	33,000
2023-05-03	60.120	61.900	60.120	61.450	50.282	15,000
2023-05-02	61.980	61.980	60.300	61.250	50.119	8,500
2023-04-28	59.750	62.000	59.750	61.360	50.209	33,500
2023-04-27	61.880	62.290	60.000	60.200	49.260	45,500
2023-04-26	56.950	61.500	56.000	61.290	50.152	88,000
2023-04-20	56.980	57.940	56.980	57.940	47.410	1,000
2023-04-19	56.980	56.980	56.980	56.980	46.625	1,000
2023-04-17	56.000	57.300	55.850	57.300	46.887	1,500
2023-04-13	56.000	57.490	56.000	56.900	46.559	3,500
2023-04-11	56.000	56.990	56.000	56.850	46.518	2,500
2023-04-10	55.000	56.700	55.000	56.700	46.396	1,000
2023-04-07	56.000	56.000	55.150	55.900	45.741	6,500
2023-04-06	55.850	57.890	55.850	57.890	47.369	1,000
2023-04-05	55.750	57.740	55.200	56.890	46.551	2,500
2023-04-04	55.850	56.750	55.110	56.750	46.437	2,500
2023-04-03	55.950	56.940	55.100	56.940	46.592	4,500
2023-03-31	54.350	56.950	54.350	56.950	46.600	1,000
2023-03-30	55.750	55.750	55.000	55.000	45.005	4,000
2023-03-28	57.450	57.450	56.950	56.950	46.600	1,000
2023-03-27	55.950	56.500	55.950	56.500	46.232	1,000
2023-03-24	55.550	57.450	54.510	56.950	46.600	3,500
2023-03-22	56.850	58.700	56.000	56.630	46.338	7,000
2023-03-20	57.000	57.900	57.000	57.900	47.378	6,000
2023-03-17	57.400	58.000	57.000	57.470	47.026	5,500
2023-03-16	56.450	57.450	56.450	57.450	47.009	6,500
2023-03-15	57.770	57.770	56.110	56.450	46.191	3,000
2023-03-14	56.650	57.490	56.000	57.490	47.042	4,500
2023-03-13	56.850	57.940	56.500	57.750	47.255	5,500
2023-03-10	55.650	57.940	55.000	57.940	47.410	11,000
2023-03-09	55.850	56.740	55.000	56.740	46.428	1,500
2023-03-08	57.440	57.440	54.060	56.940	46.592	2,000
2023-03-07	55.500	55.500	55.000	55.060	45.054	12,000
2023-03-06	55.500	55.500	55.010	55.200	45.168	10,500
2023-03-03	56.600	58.000	53.700	55.630	45.520	44,500
2023-03-02	57.110	58.000	57.110	57.970	47.435	1,500
2023-03-01	58.000	58.460	57.170	57.880	47.361	1,500
2023-02-28	57.000	59.120	57.000	58.450	47.828	5,500
2023-02-27	58.000	59.500	56.200	58.000	47.459	12,000
2023-02-24	60.000	60.000	57.500	59.500	48.687	3,000
2023-02-23	59.500	59.500	58.650	59.000	48.278	2,000
2023-02-22	61.950	61.950	59.150	59.910	49.022	43,500
2023-02-21	60.360	60.890	60.310	60.460	49.472	4,000

← NewerPage 15 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.