Faysal Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-30	21.600	21.600	21.230	21.490	13.956	305,700
2023-05-29	21.290	21.890	21.110	21.510	13.969	1,487,326
2023-05-26	21.000	21.750	21.000	21.290	13.826	269,062
2023-05-25	21.800	21.970	21.440	21.480	13.949	2,812,444
2023-05-24	22.290	22.290	21.750	21.800	14.157	796,435
2023-05-23	22.300	22.340	21.900	22.010	14.294	531,903
2023-05-22	22.490	22.590	22.120	22.170	14.397	283,391
2023-05-19	22.490	22.550	22.100	22.420	14.560	931,362
2023-05-18	22.900	22.900	22.150	22.350	14.514	642,750
2023-05-17	22.950	22.960	22.650	22.680	14.729	612,080
2023-05-16	23.000	23.000	22.800	22.820	14.820	1,778,474
2023-05-15	23.150	23.150	22.700	22.760	14.781	682,928
2023-05-12	23.360	23.360	22.800	22.890	14.865	421,165
2023-05-11	23.000	23.250	22.900	23.010	14.943	826,450
2023-05-10	22.510	22.990	22.510	22.740	14.768	866,595
2023-05-09	23.900	23.910	22.700	22.940	14.897	1,546,291
2023-05-08	24.180	24.250	23.600	23.910	15.527	1,274,926
2023-05-05	23.350	24.360	23.000	24.100	15.651	7,167,891
2023-05-04	22.980	23.680	22.830	23.090	14.995	2,766,505
2023-05-03	23.000	23.090	22.700	22.790	14.800	1,879,500
2023-05-02	23.200	23.340	22.710	22.880	14.859	1,827,441
2023-04-28	24.650	24.940	22.620	22.990	14.930	5,446,169
2023-04-27	23.600	24.800	23.500	24.450	15.878	2,823,304
2023-04-26	23.550	23.900	23.200	23.610	15.333	674,418
2023-04-20	23.000	23.900	23.000	23.580	15.313	1,838,617
2023-04-19	23.050	23.230	22.630	22.990	14.930	408,906
2023-04-18	23.000	23.140	22.680	23.040	14.962	219,775
2023-04-17	23.490	23.690	22.500	22.930	14.891	2,209,467
2023-04-13	23.000	23.900	23.000	23.370	15.177	2,821,364
2023-04-12	21.890	22.990	21.500	22.750	14.774	2,094,818
2023-04-11	21.650	21.850	21.510	21.570	14.008	278,246
2023-04-10	21.860	21.900	21.500	21.610	14.034	361,612
2023-04-07	21.840	22.000	21.660	21.840	14.183	319,825
2023-04-06	21.610	22.090	21.610	21.780	14.144	522,134
2023-04-05	22.250	22.250	21.500	21.580	14.014	692,561
2023-04-04	21.550	21.990	21.510	21.720	14.105	361,317
2023-04-03	21.770	22.000	21.550	21.980	14.274	140,383
2023-03-31	21.900	21.950	21.590	21.770	14.138	527,540
2023-03-30	21.800	21.950	21.500	21.740	14.118	301,112
2023-03-29	21.900	22.020	21.600	21.630	14.047	600,420
2023-03-28	21.890	22.150	21.610	21.840	14.183	600,866
2023-03-27	21.850	21.900	21.600	21.730	14.112	404,188
2023-03-24	22.680	22.680	21.500	21.570	14.008	246,913
2023-03-22	22.500	22.500	21.640	21.770	14.138	555,095
2023-03-21	22.400	22.900	22.190	22.250	14.449	258,671
2023-03-20	22.640	22.990	22.000	22.510	14.618	1,118,952
2023-03-17	23.080	23.480	23.010	23.150	14.384	632,788
2023-03-16	23.190	23.190	22.900	22.990	14.285	654,592
2023-03-15	23.100	23.370	23.100	23.190	14.409	113,086
2023-03-14	23.250	23.400	23.000	23.250	14.447	227,613
2023-03-13	23.420	23.420	23.050	23.200	14.416	547,043
2023-03-10	23.080	23.380	23.000	23.280	14.465	254,860
2023-03-09	23.000	23.320	22.800	22.990	14.285	178,752
2023-03-08	23.250	23.400	22.800	22.900	14.229	336,567
2023-03-07	23.600	23.600	22.980	23.020	14.304	754,007
2023-03-06	23.650	23.940	23.210	23.340	14.503	578,640
2023-03-03	22.770	23.890	22.520	23.330	14.496	2,603,400
2023-03-02	22.750	23.490	22.600	22.830	14.186	709,010
2023-03-01	22.710	23.000	22.320	22.750	14.136	767,701
2023-02-28	23.150	23.160	22.800	22.970	14.273	604,249

← NewerPage 15 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.