Faysal Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-19	30.250	32.150	30.010	31.940	22.581	1,018,109
2024-02-16	31.000	31.500	30.500	30.760	21.747	610,091
2024-02-15	31.550	31.700	31.010	31.200	22.058	469,428
2024-02-14	30.510	32.050	30.510	31.690	22.404	775,005
2024-02-13	30.210	30.950	29.310	30.750	21.740	1,565,141
2024-02-12	31.100	31.800	29.730	30.060	21.252	1,256,517
2024-02-09	30.880	31.480	30.010	31.040	21.945	1,419,629
2024-02-07	33.390	33.490	31.820	32.140	22.722	3,859,727
2024-02-06	33.000	33.350	32.740	33.100	23.401	1,415,816
2024-02-02	33.000	33.120	32.500	32.620	23.062	591,535
2024-02-01	32.450	32.900	32.230	32.810	23.196	774,600
2024-01-31	32.170	32.700	32.120	32.230	22.786	901,977
2024-01-30	32.250	32.750	31.800	31.960	22.595	734,721
2024-01-29	33.410	33.590	32.200	32.270	22.814	863,125
2024-01-26	33.700	33.970	33.100	33.410	23.620	442,094
2024-01-25	33.020	34.000	33.000	33.850	23.931	819,714
2024-01-24	33.200	33.690	32.600	33.100	23.401	758,778
2024-01-23	32.490	33.500	32.110	33.420	23.627	660,031
2024-01-22	31.900	32.900	31.500	32.140	22.722	473,472
2024-01-19	32.200	32.470	31.110	31.630	22.362	716,013
2024-01-18	32.250	32.700	31.700	31.880	22.539	1,135,627
2024-01-17	32.520	33.140	32.150	32.430	22.928	460,009
2024-01-16	32.910	33.450	32.600	32.860	23.232	1,196,977
2024-01-15	34.000	34.400	33.030	33.210	23.479	826,459
2024-01-12	33.940	34.300	33.560	33.820	23.910	1,094,052
2024-01-11	33.090	33.800	32.850	33.720	23.840	861,186
2024-01-10	32.860	33.250	32.800	33.000	23.330	663,743
2024-01-09	32.940	33.370	32.730	32.960	23.302	242,632
2024-01-08	33.800	33.800	32.800	32.940	23.288	915,074
2024-01-05	33.500	34.150	32.760	33.350	23.578	1,097,822
2024-01-04	33.760	33.980	33.200	33.530	23.705	432,821
2024-01-03	32.840	34.390	32.500	33.760	23.868	2,294,783
2024-01-02	33.410	33.500	32.360	32.470	22.956	955,104
2024-01-01	32.900	33.750	32.900	33.300	23.543	918,947
2023-12-29	32.820	33.430	32.300	32.580	23.034	928,880
2023-12-28	31.990	33.800	29.530	32.810	23.196	3,361,018
2023-12-27	30.350	32.000	29.850	31.710	22.418	1,920,984
2023-12-26	31.750	31.750	29.800	30.040	21.238	2,376,609
2023-12-22	31.450	32.100	30.970	31.190	22.051	1,325,300
2023-12-21	31.300	31.700	30.550	31.100	21.987	953,261
2023-12-20	30.500	31.590	29.600	31.310	22.136	1,491,305
2023-12-19	32.990	32.990	30.200	30.590	21.627	3,908,583
2023-12-18	33.690	33.690	32.550	32.640	23.076	438,603
2023-12-15	33.700	33.700	33.150	33.410	23.620	806,360
2023-12-14	33.100	34.160	32.510	33.290	23.536	3,320,162
2023-12-13	33.930	34.590	32.350	33.200	23.472	6,530,742
2023-12-12	32.510	33.490	32.510	33.230	23.493	2,564,973
2023-12-11	33.480	33.480	31.900	32.510	22.984	2,652,538
2023-12-08	33.480	33.900	32.800	33.110	23.408	6,777,973
2023-12-07	31.260	33.250	31.000	33.030	23.352	8,430,713
2023-12-06	28.660	31.080	28.620	30.950	21.881	6,667,954
2023-12-05	28.210	29.320	28.150	28.910	20.439	4,473,520
2023-12-04	28.000	28.500	27.970	28.210	19.944	2,388,946
2023-12-01	27.520	27.900	27.160	27.800	19.654	727,290
2023-11-30	27.740	27.800	27.040	27.330	19.322	649,847
2023-11-29	28.100	28.200	27.250	27.320	19.315	1,280,990
2023-11-28	27.860	28.250	27.650	27.740	19.612	2,729,540
2023-11-27	28.100	28.380	27.000	27.860	19.697	6,329,707
2023-11-24	28.850	29.100	27.820	28.280	19.994	2,881,372
2023-11-23	26.250	28.370	26.000	28.300	20.008	5,457,436

← NewerPage 12 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.