Faysal Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	25.800	26.730	25.800	26.390	18.657	2,372,175
2023-11-21	25.470	26.010	25.260	25.690	18.162	1,933,729
2023-11-20	25.440	25.570	25.090	25.200	17.816	541,256
2023-11-17	25.010	25.500	25.010	25.190	17.809	826,978
2023-11-16	25.150	25.500	25.000	25.070	17.724	1,441,039
2023-11-15	25.410	25.490	25.010	25.180	17.802	1,165,997
2023-11-14	26.250	26.500	25.400	25.800	18.240	1,723,391
2023-11-13	25.970	26.600	25.950	26.020	18.396	1,791,078
2023-11-10	25.010	26.200	24.920	25.970	18.360	4,253,995
2023-11-08	24.600	25.350	24.450	25.080	17.731	1,712,791
2023-11-07	24.550	25.000	24.450	24.530	17.342	580,813
2023-11-06	24.750	24.800	24.450	24.550	17.356	916,797
2023-11-03	24.820	25.700	24.510	25.610	17.399	4,010,147
2023-11-02	24.700	24.900	24.440	24.550	16.679	717,099
2023-11-01	24.840	24.900	24.470	24.690	16.774	1,680,501
2023-10-31	24.250	24.750	24.220	24.540	16.672	1,527,076
2023-10-30	24.010	24.380	23.810	24.190	16.434	938,984
2023-10-27	24.260	24.450	23.630	24.100	16.373	1,456,209
2023-10-26	25.740	25.750	24.000	24.390	16.570	5,884,340
2023-10-25	25.750	25.750	24.900	25.290	17.182	1,825,966
2023-10-24	25.200	25.660	24.850	25.560	17.365	2,036,270
2023-10-23	24.500	25.500	24.500	25.050	17.018	2,764,740
2023-10-20	24.400	24.600	24.240	24.330	16.529	1,230,196
2023-10-19	24.000	24.450	23.800	24.380	16.563	701,717
2023-10-18	24.500	24.500	23.950	24.070	16.353	635,121
2023-10-17	24.330	24.750	24.250	24.320	16.523	803,888
2023-10-16	24.830	24.870	24.310	24.400	16.577	2,113,255
2023-10-13	24.520	25.000	24.450	24.550	16.679	930,294
2023-10-12	24.750	24.850	24.240	24.510	16.652	759,108
2023-10-11	24.900	25.250	24.610	24.710	16.787	1,620,488
2023-10-10	24.300	25.000	23.910	24.890	16.910	3,477,219
2023-10-09	23.810	24.230	23.760	23.960	16.278	479,316
2023-10-06	23.500	24.140	22.800	24.030	16.325	2,027,988
2023-10-05	23.400	23.600	23.250	23.460	15.938	1,605,168
2023-10-04	22.800	23.390	22.720	23.230	15.782	1,861,916
2023-10-03	22.800	23.030	22.700	22.950	15.592	268,823
2023-10-02	22.480	23.000	22.300	22.780	15.476	853,373
2023-09-28	22.470	22.500	22.210	22.300	15.150	637,081
2023-09-27	22.150	22.500	22.150	22.270	15.130	408,434
2023-09-26	22.550	22.610	22.050	22.150	15.048	1,038,064
2023-09-25	22.240	22.600	22.100	22.460	15.259	633,390
2023-09-22	22.000	22.250	21.760	22.150	15.048	1,026,864
2023-09-21	21.590	22.000	21.400	21.840	14.838	566,529
2023-09-20	21.510	21.700	21.350	21.400	14.539	542,292
2023-09-19	21.600	21.900	21.400	21.460	14.579	613,994
2023-09-18	21.490	21.630	21.420	21.500	14.607	580,285
2023-09-15	21.650	21.950	21.280	21.380	14.525	1,173,461
2023-09-14	22.000	22.000	21.490	21.560	14.647	757,380
2023-09-13	21.940	21.940	21.690	21.780	14.797	185,717
2023-09-12	21.700	21.960	21.590	21.740	14.770	469,119
2023-09-11	22.240	22.300	21.700	21.750	14.777	922,733
2023-09-08	21.920	22.250	21.900	22.000	14.946	686,678
2023-09-07	22.320	22.320	21.900	22.070	14.994	774,707
2023-09-06	21.620	22.000	21.570	21.850	14.844	425,623
2023-09-05	22.250	22.250	21.520	21.620	14.688	695,867
2023-09-04	22.490	22.880	22.490	22.670	14.722	693,589
2023-09-01	22.110	22.620	21.800	22.490	14.605	2,105,122
2023-08-31	23.000	23.200	22.000	22.230	14.436	1,764,095
2023-08-30	23.570	23.580	22.760	22.890	14.865	1,459,372
2023-08-29	23.250	23.820	23.230	23.270	15.112	1,309,388

← NewerPage 13 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.