Faysal Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	48.110	48.800	47.500	48.340	37.328	2,043,066
2024-08-19	47.020	48.190	46.510	47.730	36.857	853,506
2024-08-16	47.700	47.900	46.700	46.790	36.131	1,301,674
2024-08-15	48.800	48.800	47.500	47.610	36.764	1,194,126
2024-08-13	48.460	48.750	48.010	48.250	37.258	515,099
2024-08-12	49.500	49.950	48.510	48.870	37.737	1,006,447
2024-08-09	49.140	49.850	48.920	49.210	38.000	1,113,717
2024-08-08	49.490	49.990	48.520	49.090	37.907	1,959,563
2024-08-07	49.900	49.900	48.270	49.430	38.170	1,540,062
2024-08-06	48.520	49.500	48.410	48.750	37.645	1,275,716
2024-08-05	49.230	49.690	47.550	48.870	37.737	2,325,807
2024-08-02	49.000	50.390	49.000	49.230	38.015	1,713,702
2024-08-01	50.000	50.850	48.700	48.870	37.737	1,850,813
2024-07-31	49.960	51.310	49.630	49.870	38.509	1,455,911
2024-07-30	51.550	51.550	49.640	49.960	38.579	2,587,604
2024-07-29	51.990	53.130	51.020	51.320	39.629	2,913,766
2024-07-26	52.800	52.800	50.510	51.700	39.923	3,078,466
2024-07-25	51.740	54.500	51.100	51.760	39.969	9,209,700
2024-07-24	47.500	51.750	47.400	51.370	39.668	7,668,429
2024-07-23	48.900	50.000	46.270	47.110	36.378	5,806,771
2024-07-22	50.270	51.000	48.250	48.730	37.629	3,079,065
2024-07-19	53.600	54.000	50.250	51.300	39.614	3,989,860
2024-07-18	53.250	54.500	52.200	53.430	41.258	7,009,797
2024-07-15	55.000	55.750	52.050	52.750	40.733	6,928,353
2024-07-12	55.000	56.500	52.100	54.530	42.108	6,203,168
2024-07-11	55.150	56.500	55.000	55.080	42.533	3,730,181
2024-07-10	56.400	56.400	54.750	55.090	42.540	2,522,929
2024-07-09	56.000	57.500	55.500	55.730	43.034	5,658,607
2024-07-08	57.560	57.970	55.500	55.900	43.166	3,730,273
2024-07-05	57.500	58.100	56.510	57.190	44.162	9,181,268
2024-07-04	54.100	56.890	53.400	56.530	43.652	11,417,830
2024-07-03	55.250	55.900	53.300	53.780	41.529	5,359,067
2024-07-02	54.600	57.500	54.500	55.190	42.618	8,044,497
2024-07-01	52.750	57.160	52.550	54.470	42.062	13,622,190
2024-06-28	50.870	52.440	49.100	52.440	40.494	13,059,190
2024-06-27	47.000	49.000	46.250	48.110	37.150	8,965,112
2024-06-26	45.980	47.000	45.200	46.370	35.807	3,711,251
2024-06-25	45.450	46.100	45.210	46.000	35.521	521,925
2024-06-24	47.450	47.450	45.500	45.830	35.390	1,339,624
2024-06-21	48.600	49.740	46.270	46.890	36.208	7,240,013
2024-06-20	45.000	48.180	44.500	48.150	37.181	10,139,060
2024-06-14	44.100	46.000	43.800	44.410	34.293	3,961,982
2024-06-13	42.690	44.500	42.400	44.310	34.216	3,442,523
2024-06-12	41.850	43.000	41.850	42.380	32.726	721,959
2024-06-11	42.500	42.750	41.500	41.990	32.425	1,499,851
2024-06-10	43.190	43.190	41.850	42.560	32.865	1,463,073
2024-06-07	43.550	43.700	41.730	43.210	33.367	3,009,416
2024-06-06	43.500	45.200	43.300	43.710	33.753	5,544,566
2024-06-05	42.470	43.560	42.000	43.500	33.591	6,858,615
2024-06-04	42.390	43.350	42.200	42.470	32.795	3,584,561
2024-06-03	43.990	44.000	42.350	42.960	33.174	3,080,623
2024-05-31	43.900	45.450	42.300	43.680	33.730	16,760,020
2024-05-30	43.600	44.470	41.940	42.080	32.494	3,491,630
2024-05-29	45.400	45.850	43.100	43.550	33.629	14,492,350
2024-05-27	39.510	42.450	38.700	42.450	32.780	10,638,570
2024-05-24	38.610	40.260	38.600	39.310	30.355	3,795,294
2024-05-23	38.340	39.050	38.240	38.940	30.069	494,319
2024-05-22	39.200	39.260	38.500	38.580	29.791	1,229,080
2024-05-21	38.990	39.400	38.500	39.010	30.123	2,406,624
2024-05-20	38.990	39.800	38.550	38.730	29.907	1,464,418

← NewerPage 10 of 21 · 1,240 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-19	1.5000 PKR
2026-08-18	1.5000 PKR
2026-05-06	1.5000 PKR
2026-03-19	2.0000 PKR
2025-11-04	1.5000 PKR
2025-09-09	1.5000 PKR
2025-05-06	1.5000 PKR
2025-03-17	2.5000 PKR
2024-11-04	1.5000 PKR
2024-09-06	2.0000 PKR
2024-05-07	1.0000 PKR
2024-02-27	2.0000 PKR
2023-11-06	1.0000 PKR
2023-09-05	1.0000 PKR
2023-03-20	1.0000 PKR
2022-11-08	5.5000 PKR
2022-09-06	0.5000 PKR
2022-03-18	1.0000 PKR
2021-09-13	0.5000 PKR

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.