Faysal Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	26.750	27.000	26.600	26.760	13.728	347,000
2022-09-08	28.350	28.350	26.900	26.980	13.841	568,000
2022-09-07	27.370	27.500	27.000	27.110	13.908	132,500
2022-09-06	27.830	27.830	27.250	27.490	14.103	388,000
2022-09-05	28.600	29.000	27.700	27.790	14.000	1,010,000
2022-09-02	26.850	28.830	26.850	28.400	14.307	5,779,500
2022-09-01	26.800	28.340	26.670	26.820	13.511	3,033,000
2022-08-31	25.000	26.670	25.000	26.670	13.436	4,579,500
2022-08-30	25.000	25.900	24.750	24.810	12.499	872,500
2022-08-29	25.190	25.190	24.320	24.770	12.479	194,000
2022-08-26	24.970	25.250	24.510	25.190	12.690	176,000
2022-08-25	25.480	25.480	24.570	24.970	12.579	284,500
2022-08-24	24.990	25.400	24.990	25.150	12.670	413,500
2022-08-23	24.680	24.900	24.090	24.710	12.448	1,603,000
2022-08-22	24.460	24.900	24.460	24.610	12.398	136,000
2022-08-19	24.790	24.900	24.500	24.850	12.519	29,500
2022-08-18	25.270	25.350	24.500	24.610	12.398	314,000
2022-08-17	25.250	25.400	25.010	25.260	12.725	87,000
2022-08-16	25.440	25.600	25.160	25.250	12.720	171,000
2022-08-15	25.590	25.950	25.200	25.310	12.751	335,000
2022-08-12	25.110	25.950	25.000	25.240	12.715	510,500
2022-08-11	25.800	25.890	25.060	25.150	12.670	241,500
2022-08-10	26.000	26.000	25.350	25.380	12.786	419,500
2022-08-05	25.310	25.900	25.250	25.470	12.831	206,500
2022-08-04	25.950	26.100	25.160	25.500	12.846	184,500
2022-08-03	25.940	26.480	25.520	25.750	12.972	328,000
2022-08-02	25.800	26.200	25.010	25.400	12.796	1,387,000
2022-08-01	26.450	26.570	25.850	25.910	13.053	75,000
2022-07-29	25.600	26.490	25.600	26.470	13.335	1,692,500
2022-07-28	24.970	25.900	24.810	25.500	12.846	2,686,500
2022-07-27	24.350	24.960	24.330	24.880	12.534	593,000
2022-07-26	24.450	24.990	24.300	24.610	12.398	2,955,500
2022-07-25	23.800	24.400	23.800	24.220	12.201	176,500
2022-07-22	23.750	25.000	23.550	24.060	12.121	1,060,500
2022-07-21	23.990	23.990	23.010	23.820	12.000	831,500
2022-07-20	24.020	24.200	23.450	23.900	12.040	176,000
2022-07-19	24.430	25.250	23.250	24.000	12.091	648,500
2022-07-18	24.900	24.900	23.990	24.190	12.186	290,000
2022-07-15	24.340	24.980	24.300	24.620	12.403	1,665,000
2022-07-14	24.050	24.700	23.980	24.090	12.136	637,500
2022-07-13	23.750	24.500	23.600	24.160	12.171	772,000
2022-07-07	24.290	24.550	23.800	23.840	12.010	465,000
2022-07-06	24.790	25.150	24.000	24.080	12.131	952,500
2022-07-05	24.000	24.800	23.700	24.310	12.247	1,631,500
2022-07-04	23.870	24.800	23.120	23.990	12.086	964,000
2022-07-01	23.240	24.000	23.240	23.480	11.829	192,500
2022-06-30	22.700	23.450	22.600	23.060	11.617	638,500
2022-06-29	22.530	23.500	21.800	22.520	11.345	556,500
2022-06-28	22.940	23.230	22.500	22.780	11.476	684,000
2022-06-27	22.290	23.000	22.150	22.770	11.471	685,000
2022-06-24	22.980	23.000	21.090	21.980	11.073	730,000
2022-06-23	22.990	23.150	22.500	22.800	11.486	603,500
2022-06-22	22.700	22.850	21.750	22.500	11.335	1,454,500
2022-06-21	22.240	22.500	21.050	22.170	11.169	1,037,000
2022-06-20	21.750	21.930	21.270	21.560	10.861	70,000
2022-06-17	21.500	22.000	21.500	21.870	11.018	184,500
2022-06-16	20.990	21.880	20.990	21.340	10.751	43,500
2022-06-15	21.200	21.750	20.070	20.950	10.554	80,500
2022-06-14	20.410	21.490	19.950	21.050	10.604	308,500
2022-06-13	21.300	21.900	20.350	20.410	10.282	391,000

← NewerPage 18 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.