Faysal Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-27	22.800	23.200	22.700	23.040	14.316	487,045
2023-02-24	23.080	23.320	22.700	22.760	14.142	618,044
2023-02-23	24.540	25.000	22.800	23.010	14.297	5,177,873
2023-02-22	23.800	24.470	23.500	24.170	15.018	1,419,024
2023-02-21	24.850	24.850	23.600	23.760	14.763	982,128
2023-02-20	25.050	25.230	24.200	24.330	15.118	912,853
2023-02-17	24.000	25.230	23.630	24.950	15.503	3,643,424
2023-02-16	23.620	24.740	23.300	23.870	14.832	4,969,580
2023-02-15	23.390	23.560	23.000	23.340	14.503	1,097,960
2023-02-14	23.400	23.700	22.900	23.410	14.546	775,660
2023-02-13	23.500	24.000	23.070	23.210	14.422	1,049,597
2023-02-10	23.310	23.750	22.250	23.310	14.484	1,688,404
2023-02-09	23.240	23.650	22.850	23.390	14.534	2,406,181
2023-02-08	23.350	23.500	22.800	22.990	14.285	1,095,867
2023-02-07	22.620	23.750	22.400	23.120	14.366	7,102,193
2023-02-06	23.950	23.950	22.500	22.710	14.111	756,447
2023-02-03	23.480	23.680	22.800	22.900	14.229	296,144
2023-02-02	23.870	23.870	23.180	23.230	14.434	358,605
2023-02-01	23.700	23.870	23.400	23.490	14.596	295,556
2023-01-31	23.400	23.900	23.050	23.680	14.714	444,685
2023-01-30	23.940	23.940	22.900	23.080	14.341	335,622
2023-01-27	24.600	24.900	23.550	23.940	14.875	492,748
2023-01-26	23.480	24.450	23.450	24.250	15.068	1,448,840
2023-01-25	22.840	23.500	22.520	23.280	14.465	459,035
2023-01-24	22.390	22.890	22.080	22.490	13.974	163,372
2023-01-23	21.710	22.500	21.500	22.210	13.800	191,453
2023-01-20	22.500	22.500	22.000	22.140	13.757	309,766
2023-01-19	22.930	22.930	21.800	22.150	13.763	334,271
2023-01-18	22.150	22.500	21.300	22.160	13.769	3,131,604
2023-01-17	24.050	24.050	22.070	22.080	13.720	3,226,983
2023-01-16	24.010	24.440	23.750	23.850	14.819	177,258
2023-01-13	23.800	24.490	22.800	24.280	15.087	786,387
2023-01-12	24.000	25.000	23.760	23.890	14.844	1,650,255
2023-01-11	24.740	24.750	23.500	23.960	14.888	553,129
2023-01-10	24.900	24.900	23.860	24.290	15.093	703,472
2023-01-09	25.090	25.170	23.990	24.280	15.087	712,186
2023-01-06	25.700	25.700	25.080	25.170	15.640	737,038
2023-01-05	25.630	25.630	25.030	25.350	15.751	498,143
2023-01-04	25.880	25.880	25.260	25.400	15.783	703,107
2023-01-03	26.690	26.690	25.600	25.670	15.950	457,375
2023-01-02	26.050	26.900	25.600	26.290	16.336	963,780
2022-12-30	24.950	25.950	24.500	25.830	16.050	2,613,039
2022-12-29	25.190	25.190	24.000	24.600	15.285	573,772
2022-12-28	25.330	25.330	24.250	24.490	15.217	512,558
2022-12-27	25.690	25.750	24.900	25.010	15.540	681,182
2022-12-26	25.750	25.990	25.000	25.240	15.683	1,044,768
2022-12-23	24.500	25.850	23.330	25.310	15.727	1,975,987
2022-12-22	23.980	24.350	23.490	24.150	15.006	1,625,151
2022-12-21	23.520	24.240	23.260	23.760	14.763	1,067,879
2022-12-20	26.200	26.200	23.800	24.040	14.937	3,980,858
2022-12-19	26.690	26.690	25.650	25.720	15.981	205,597
2022-12-16	26.900	26.900	26.000	26.160	16.255	492,851
2022-12-15	27.000	27.000	26.000	26.110	16.224	944,430
2022-12-14	27.380	27.380	26.950	26.960	16.752	591,423
2022-12-13	26.660	27.640	26.660	27.000	16.777	3,057,773
2022-12-12	27.100	27.250	26.750	26.890	16.708	1,189,068
2022-12-09	26.800	26.990	26.500	26.730	16.609	264,627
2022-12-08	26.950	27.480	26.550	26.710	16.596	724,771
2022-12-07	27.000	27.400	26.590	26.660	16.565	2,441,258
2022-12-06	26.510	27.100	26.510	26.810	16.659	812,322

← NewerPage 16 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.