Biafo Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-19	71.000	71.000	69.010	70.280	55.386	3,500
2022-05-17	64.500	69.500	64.500	69.500	54.772	10,500
2022-05-16	69.000	69.500	69.000	69.200	54.535	5,500
2022-05-13	68.510	71.000	68.510	70.250	55.363	6,000
2022-05-12	67.000	68.510	67.000	68.510	53.991	1,000
2022-05-11	71.000	71.000	71.000	71.000	55.954	1,000
2022-05-10	70.550	71.000	70.550	71.000	55.954	2,500
2022-05-09	73.000	73.000	70.000	70.550	55.599	17,000
2022-05-06	74.000	74.000	73.000	73.890	58.231	10,500
2022-04-28	75.000	75.000	74.100	74.390	58.625	6,500
2022-04-27	75.050	75.500	75.010	75.110	59.193	5,500
2022-04-26	74.250	77.750	74.250	77.460	61.045	16,500
2022-04-25	77.050	77.050	75.000	75.150	59.224	22,500
2022-04-22	78.000	78.500	77.800	78.330	61.730	7,500
2022-04-21	76.900	77.770	76.900	77.770	61.289	1,000
2022-04-20	75.700	76.400	74.500	75.800	59.737	10,500
2022-04-19	75.010	76.890	74.000	75.350	59.382	24,500
2022-04-18	78.750	78.790	76.000	76.170	60.028	8,500
2022-04-15	77.000	78.000	77.000	77.050	60.722	9,000
2022-04-14	77.250	77.250	77.240	77.250	60.879	3,500
2022-04-13	78.150	78.190	77.240	77.240	60.871	6,500
2022-04-12	78.450	78.500	77.000	78.000	61.470	4,000
2022-04-11	76.200	77.990	74.500	77.350	60.958	28,000
2022-04-08	76.030	76.250	75.150	76.150	60.012	15,000
2022-04-07	75.600	77.500	75.600	76.000	59.894	20,500
2022-04-06	78.000	78.000	77.000	77.330	60.942	6,500
2022-04-05	75.010	78.200	75.010	78.180	61.612	21,500
2022-04-04	79.000	79.780	77.500	78.460	61.833	10,000
2022-04-01	79.000	79.890	77.720	79.000	62.258	3,000
2022-03-31	75.000	78.350	75.000	77.720	61.250	42,500
2022-03-30	77.250	78.750	75.020	76.970	60.659	15,000
2022-03-29	78.000	78.990	75.000	78.590	61.935	29,500
2022-03-28	78.000	78.000	78.000	78.000	61.470	2,000
2022-03-25	79.000	80.500	77.600	78.500	61.864	16,000
2022-03-24	79.900	79.950	79.900	79.950	63.007	1,000
2022-03-22	79.970	79.970	79.970	79.970	63.023	500
2022-03-21	79.270	79.270	77.510	78.510	61.872	9,500
2022-03-18	78.000	78.000	77.500	77.510	61.084	13,000
2022-03-17	79.550	79.550	79.550	79.550	62.692	1,000
2022-03-16	79.250	79.800	78.500	79.800	62.889	6,000
2022-03-15	79.790	79.790	78.500	78.500	61.864	1,000
2022-03-14	79.010	79.010	77.500	77.500	61.076	3,000
2022-03-11	80.720	80.720	79.000	79.030	62.282	2,500
2022-03-10	81.000	81.000	81.000	81.000	63.835	1,000
2022-03-09	78.000	78.000	78.000	78.000	61.470	500
2022-03-08	78.010	79.000	78.000	78.000	61.470	3,000
2022-03-07	78.500	82.500	78.500	79.070	62.314	5,000
2022-03-04	82.500	82.500	82.500	82.500	65.017	500
2022-03-03	82.000	82.050	82.000	82.000	64.623	2,500
2022-03-02	82.450	82.450	81.010	82.110	64.709	3,500
2022-03-01	81.500	82.000	80.110	81.500	64.229	14,500
2022-02-28	79.000	82.510	79.000	82.000	64.623	9,500
2022-02-25	91.500	93.000	91.430	92.340	64.580	11,550
2022-02-24	92.000	92.500	90.200	91.430	63.943	17,050
2022-02-23	94.990	94.990	94.000	94.000	65.741	6,050
2022-02-22	93.080	94.500	93.000	94.390	66.013	13,750
2022-02-21	94.740	94.970	93.700	94.000	65.741	11,000
2022-02-18	95.000	96.150	93.550	93.740	65.559	20,350
2022-02-17	95.000	97.020	92.510	95.150	66.545	47,850
2022-02-16	89.890	95.000	89.100	92.360	64.594	59,400

← NewerPage 19 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.