Faysal Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-05	27.900	27.900	26.720	26.800	16.652	889,465
2022-12-02	27.980	27.980	27.240	27.450	17.056	793,769
2022-12-01	27.890	28.240	27.680	27.890	17.330	1,000,630
2022-11-30	28.450	28.450	27.570	27.730	17.230	715,221
2022-11-29	28.200	29.190	27.750	28.120	17.473	1,432,479
2022-11-28	29.060	29.250	28.300	28.500	17.709	361,368
2022-11-25	30.450	30.450	28.000	29.060	18.057	2,172,133
2022-11-24	29.990	30.200	29.510	29.610	18.398	274,009
2022-11-23	30.400	30.500	29.750	29.840	18.541	1,292,355
2022-11-22	30.000	30.500	29.870	30.180	18.753	1,093,719
2022-11-21	28.830	30.280	28.750	29.790	18.510	2,823,419
2022-11-18	28.010	29.100	27.910	28.930	17.976	3,191,729
2022-11-17	28.000	28.480	27.850	28.010	17.404	1,189,607
2022-11-16	28.000	28.500	28.000	28.060	17.435	337,518
2022-11-15	28.400	28.700	28.150	28.300	17.584	649,068
2022-11-14	27.650	28.750	27.650	28.290	17.578	667,339
2022-11-11	29.200	29.890	27.500	28.260	17.560	3,382,330
2022-11-10	27.600	29.250	27.600	29.080	18.069	6,482,353
2022-11-08	26.990	27.990	26.040	27.520	17.100	8,138,721
2022-11-07	31.490	31.940	31.160	31.540	16.180	8,724,803
2022-11-04	30.550	31.600	30.550	31.040	15.924	7,204,500
2022-11-03	30.000	31.250	29.830	30.930	15.867	7,778,000
2022-11-02	29.700	30.000	29.500	29.950	15.365	3,210,000
2022-11-01	29.990	30.010	29.350	29.570	15.170	2,294,500
2022-10-31	30.490	30.490	29.010	29.830	15.303	1,189,000
2022-10-28	29.760	29.760	29.120	29.760	15.267	6,359,500
2022-10-27	25.700	27.690	25.390	27.690	14.205	4,531,000
2022-10-26	26.000	26.200	25.500	25.760	13.215	216,500
2022-10-25	27.250	27.990	26.000	26.330	13.507	352,500
2022-10-24	27.270	27.270	26.700	26.900	13.800	24,000
2022-10-21	27.890	27.950	26.500	26.970	13.836	399,500
2022-10-20	26.980	27.800	26.300	27.270	13.990	759,000
2022-10-19	25.790	27.300	25.790	26.740	13.718	1,015,500
2022-10-18	25.600	25.830	25.460	25.760	13.215	126,500
2022-10-17	25.620	25.980	25.350	25.460	13.061	591,500
2022-10-14	25.920	26.150	25.800	25.980	13.328	52,500
2022-10-13	26.010	26.450	25.920	26.000	13.338	308,500
2022-10-12	26.250	26.710	25.980	26.500	13.595	347,500
2022-10-11	26.550	26.810	26.400	26.630	13.661	174,500
2022-10-10	26.370	27.240	26.350	26.810	13.754	132,500
2022-10-07	27.240	27.240	26.400	26.830	13.764	513,500
2022-10-06	26.950	27.440	26.540	26.750	13.723	192,000
2022-10-05	26.990	27.080	26.200	26.670	13.682	219,500
2022-10-04	26.050	26.480	25.830	26.310	13.497	246,500
2022-10-03	26.250	27.250	26.000	26.040	13.359	360,500
2022-09-30	26.740	26.800	26.000	26.330	13.507	228,500
2022-09-29	26.490	26.900	26.190	26.500	13.595	277,500
2022-09-28	26.800	27.250	26.500	26.560	13.625	441,000
2022-09-27	26.300	26.860	26.300	26.600	13.646	128,500
2022-09-26	26.600	26.600	26.010	26.210	13.446	339,000
2022-09-23	26.500	26.500	26.010	26.100	13.389	44,000
2022-09-22	26.080	26.950	25.800	26.460	13.574	3,001,000
2022-09-21	27.060	27.060	26.100	26.220	13.451	837,000
2022-09-20	27.000	27.240	26.860	27.060	13.882	68,500
2022-09-19	27.040	27.350	27.040	27.180	13.943	31,500
2022-09-16	27.040	27.650	26.860	27.370	14.041	1,671,000
2022-09-15	27.000	27.940	27.000	27.480	14.097	11,227,500
2022-09-14	27.230	28.000	26.760	26.970	13.836	409,500
2022-09-13	27.110	27.500	27.060	27.230	13.969	496,500
2022-09-12	26.700	27.480	26.500	27.020	13.861	916,000

← NewerPage 17 of 21 · 1,242 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.