Faysal Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	23.250	23.820	23.230	23.270	15.112	1,309,388
2023-08-28	23.600	24.000	23.200	23.360	15.170	1,027,573
2023-08-25	23.650	24.000	23.550	23.690	15.385	2,336,803
2023-08-24	25.990	27.300	23.800	23.940	15.547	21,922,410
2023-08-23	25.500	25.800	25.200	25.730	16.709	1,212,567
2023-08-22	25.300	25.600	25.020	25.460	16.534	848,247
2023-08-21	25.700	25.950	25.100	25.150	16.333	867,413
2023-08-18	25.760	26.360	25.760	25.910	16.826	626,865
2023-08-17	26.390	26.390	25.500	26.130	16.969	994,305
2023-08-16	26.500	26.600	26.090	26.180	17.002	837,727
2023-08-15	26.750	26.990	26.250	26.460	17.183	1,381,496
2023-08-11	25.740	26.620	25.700	26.530	17.229	7,390,420
2023-08-10	25.390	26.460	25.200	25.450	16.528	2,441,001
2023-08-09	25.050	25.850	25.050	25.620	16.638	1,463,911
2023-08-08	25.200	25.800	25.200	25.480	16.547	870,143
2023-08-07	25.000	25.890	24.900	25.740	16.716	2,002,833
2023-08-04	25.450	25.450	24.700	25.110	16.307	1,131,344
2023-08-03	25.800	25.950	25.110	25.300	16.430	1,348,390
2023-08-02	25.750	25.970	25.590	25.760	16.729	980,147
2023-08-01	25.690	26.190	25.400	25.850	16.787	1,715,914
2023-07-31	25.610	26.490	25.410	26.050	16.917	2,045,923
2023-07-27	25.480	26.260	24.800	25.710	16.696	4,012,216
2023-07-26	24.660	25.600	24.660	25.350	16.463	1,252,614
2023-07-25	25.200	25.450	24.500	25.140	16.326	1,423,532
2023-07-24	24.860	25.150	24.600	25.000	16.235	821,323
2023-07-21	24.120	25.430	24.120	25.060	16.274	5,315,627
2023-07-20	24.400	24.500	24.100	24.290	15.774	684,547
2023-07-19	23.780	24.500	23.750	24.340	15.807	1,770,719
2023-07-18	23.270	23.790	23.100	23.740	15.417	1,754,865
2023-07-17	23.290	23.500	23.000	23.120	15.014	658,625
2023-07-14	23.500	23.500	22.890	23.140	15.027	1,214,387
2023-07-13	24.000	24.340	23.300	23.440	15.222	994,165
2023-07-12	23.900	24.500	23.750	23.910	15.527	3,350,394
2023-07-11	23.000	23.900	23.000	23.640	15.352	4,436,276
2023-07-10	22.020	23.260	22.020	23.040	14.962	2,280,195
2023-07-07	22.350	22.900	22.250	22.490	14.605	620,145
2023-07-06	22.000	22.820	21.700	22.710	14.748	2,183,821
2023-07-05	21.480	22.520	21.110	22.020	14.300	2,268,721
2023-07-04	21.850	22.000	21.260	21.410	13.904	874,756
2023-07-03	21.690	21.690	21.200	21.690	14.086	2,340,862
2023-06-27	20.690	21.100	20.000	20.180	13.105	2,411,676
2023-06-26	20.300	20.700	20.200	20.610	13.384	768,650
2023-06-23	20.280	20.280	19.810	20.000	12.988	1,249,315
2023-06-22	20.360	20.490	19.950	20.260	13.157	1,148,889
2023-06-21	20.790	20.790	20.100	20.270	13.164	959,743
2023-06-20	20.700	20.750	20.250	20.510	13.319	593,705
2023-06-19	20.620	21.250	20.210	20.750	13.475	1,095,286
2023-06-16	20.610	20.800	20.500	20.550	13.345	327,461
2023-06-15	20.980	20.980	20.510	20.770	13.488	312,612
2023-06-14	20.700	21.300	20.610	20.720	13.456	805,182
2023-06-13	21.390	21.390	20.720	20.770	13.488	781,435
2023-06-12	22.250	22.470	20.790	20.980	13.625	5,649,254
2023-06-09	21.600	23.110	21.400	22.330	14.501	10,591,950
2023-06-08	21.650	21.670	21.200	21.500	13.962	1,548,903
2023-06-07	21.690	21.790	21.340	21.450	13.930	2,847,879
2023-06-06	21.400	21.680	21.200	21.510	13.969	874,962
2023-06-05	21.360	21.500	20.890	21.250	13.800	1,827,233
2023-06-02	21.000	21.380	20.510	20.950	13.605	1,699,420
2023-06-01	21.600	21.600	20.960	21.050	13.670	577,407
2023-05-31	21.500	21.800	21.110	21.470	13.943	264,867

← NewerPage 14 of 21 · 1,245 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.