Faysal Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-20	38.990	39.800	38.550	38.730	29.907	1,464,418
2024-05-17	39.400	39.940	38.990	39.130	30.216	983,251
2024-05-16	39.490	39.640	38.750	39.480	30.486	1,616,253
2024-05-15	39.500	40.600	38.970	39.160	30.239	3,349,299
2024-05-14	39.100	40.190	38.900	39.190	30.262	2,387,840
2024-05-13	36.870	39.250	36.500	38.740	29.915	4,575,841
2024-05-10	36.980	37.490	36.700	36.740	28.371	1,510,223
2024-05-09	36.750	37.190	36.250	36.960	28.540	1,891,336
2024-05-08	37.000	37.000	36.480	36.700	28.340	2,149,104
2024-05-07	37.000	37.500	36.650	36.810	28.425	1,618,264
2024-05-06	38.480	38.480	37.500	38.020	28.587	3,376,623
2024-05-03	38.640	39.250	38.000	38.130	28.669	4,591,548
2024-05-02	39.600	40.500	37.350	38.170	28.700	14,058,300
2024-04-30	39.800	40.550	39.390	39.510	29.707	6,933,513
2024-04-29	40.250	40.250	38.860	39.420	29.639	5,802,341
2024-04-26	39.520	40.100	38.500	39.900	30.000	7,721,627
2024-04-25	41.500	43.680	38.890	39.470	29.677	13,692,020
2024-04-24	41.000	42.250	40.910	41.480	31.188	4,382,849
2024-04-23	43.900	43.900	40.400	40.800	30.677	9,391,712
2024-04-22	42.490	44.990	40.100	43.420	32.647	14,356,190
2024-04-19	39.310	42.220	38.600	42.100	31.654	13,247,130
2024-04-18	39.500	40.500	39.100	39.270	29.527	4,947,819
2024-04-17	37.700	40.740	37.500	39.250	29.512	12,245,640
2024-04-16	38.220	39.110	37.600	37.920	28.512	5,993,771
2024-04-15	36.990	38.700	36.980	38.200	28.722	4,615,062
2024-04-09	37.500	38.000	36.680	37.050	27.857	3,704,869
2024-04-08	36.250	37.500	35.650	37.070	27.872	1,454,506
2024-04-04	36.700	38.010	36.200	36.720	27.609	2,751,007
2024-04-03	37.960	38.790	36.600	37.050	27.857	1,421,319
2024-04-02	35.500	38.150	35.100	37.160	27.940	2,311,525
2024-04-01	34.250	35.980	34.000	35.530	26.715	3,214,407
2024-03-29	34.200	34.400	33.050	34.050	25.602	1,466,819
2024-03-28	33.090	34.400	32.650	33.990	25.557	4,784,189
2024-03-27	30.650	33.210	30.650	33.120	24.902	6,218,561
2024-03-26	31.190	31.190	30.710	30.890	23.226	883,590
2024-03-25	31.200	31.350	30.500	31.000	23.308	473,147
2024-03-22	30.500	31.000	30.500	30.950	23.271	792,233
2024-03-21	30.890	31.250	30.300	30.570	22.985	1,708,734
2024-03-20	30.990	31.000	30.310	30.890	23.226	455,756
2024-03-19	30.250	30.650	30.150	30.570	22.985	478,309
2024-03-18	29.900	30.550	29.900	30.100	22.632	694,965
2024-03-15	29.550	29.950	29.030	29.750	22.369	205,601
2024-03-14	28.850	29.730	28.850	29.320	22.045	400,651
2024-03-13	30.250	30.550	28.500	28.990	21.797	610,361
2024-03-12	31.000	31.000	29.650	29.910	22.489	790,108
2024-03-11	31.000	31.100	30.680	30.950	23.271	298,692
2024-03-08	31.290	31.330	30.860	30.900	23.233	242,251
2024-03-07	31.140	31.250	30.760	31.010	23.316	743,270
2024-03-06	30.990	31.900	30.750	31.060	23.354	2,957,940
2024-03-05	30.560	31.190	30.550	30.790	23.151	391,433
2024-03-04	31.740	32.000	29.550	31.100	23.384	1,792,904
2024-03-01	32.000	32.400	31.500	31.730	23.857	662,503
2024-02-29	31.560	32.200	31.560	31.950	24.023	1,593,982
2024-02-28	31.500	32.250	31.150	31.690	23.827	1,144,097
2024-02-27	31.490	31.750	31.000	31.470	23.662	622,265
2024-02-26	32.720	33.990	32.430	33.490	23.677	2,527,079
2024-02-23	32.200	32.500	31.950	32.430	22.928	2,197,341
2024-02-22	31.510	32.200	31.510	31.990	22.616	2,630,397
2024-02-21	32.100	32.250	31.310	31.620	22.355	1,930,128
2024-02-20	31.950	32.680	31.480	31.660	22.383	2,279,716

← NewerPage 11 of 21 · 1,241 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.