Faysal Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-10	21.700	22.000	21.700	22.000	11.083	18,500
2022-06-09	21.500	22.000	21.350	21.690	10.927	227,000
2022-06-08	21.900	22.100	21.620	21.700	10.932	567,000
2022-06-07	22.240	22.390	21.500	21.820	10.992	156,000
2022-06-06	22.000	22.100	21.800	21.880	11.023	139,000
2022-06-03	23.000	23.020	21.850	22.030	11.098	513,500
2022-06-02	23.150	23.450	22.800	23.180	11.678	113,500
2022-06-01	23.750	23.750	23.210	23.400	11.788	210,000
2022-05-31	23.440	23.850	23.280	23.520	11.849	165,000
2022-05-30	23.230	23.740	23.100	23.280	11.728	238,000
2022-05-27	23.700	24.000	23.200	23.450	11.814	702,000
2022-05-26	23.050	23.500	22.890	23.250	11.713	962,000
2022-05-25	22.900	23.750	22.030	23.000	11.587	893,500
2022-05-24	24.000	24.200	23.000	23.050	11.612	177,000
2022-05-23	24.000	24.000	23.650	23.700	11.939	139,000
2022-05-20	23.990	24.250	23.650	24.070	12.126	179,000
2022-05-19	24.000	24.200	23.450	23.750	11.965	1,053,500
2022-05-18	23.600	23.990	23.520	23.620	11.899	272,500
2022-05-17	23.700	24.000	23.360	23.600	11.889	95,000
2022-05-16	23.000	23.900	22.990	23.300	11.738	271,500
2022-05-13	22.600	24.140	22.500	23.730	11.955	349,500
2022-05-12	22.100	22.800	21.750	22.460	11.315	1,720,000
2022-05-11	23.240	23.300	21.650	22.240	11.204	748,000
2022-05-10	23.020	23.500	22.850	23.240	11.708	699,500
2022-05-09	24.800	24.800	22.940	22.940	11.557	804,500
2022-05-06	25.200	25.200	24.750	24.800	12.494	91,000
2022-04-28	25.400	25.600	24.800	25.140	12.665	826,500
2022-04-27	25.950	26.000	25.500	25.770	12.982	72,000
2022-04-26	25.500	26.000	25.250	26.000	13.098	79,500
2022-04-25	26.000	26.400	25.600	25.890	13.043	277,500
2022-04-22	25.600	26.000	25.500	25.550	12.871	55,000
2022-04-21	26.100	26.250	25.500	25.990	13.093	22,000
2022-04-20	25.810	26.250	25.600	26.250	13.224	138,500
2022-04-19	25.950	26.400	25.900	26.000	13.098	267,000
2022-04-18	27.250	27.250	25.990	26.020	13.108	202,000
2022-04-15	27.510	27.990	26.400	26.570	13.385	1,128,500
2022-04-14	27.400	28.000	27.250	27.800	14.005	205,500
2022-04-13	28.190	29.000	27.520	27.760	13.985	434,000
2022-04-12	28.200	28.740	27.510	27.870	14.040	457,000
2022-04-11	28.500	28.690	28.100	28.380	14.297	345,500
2022-04-08	27.500	27.900	26.900	27.730	13.970	621,000
2022-04-07	26.500	26.790	26.350	26.760	13.481	13,500
2022-04-06	25.700	26.500	25.700	26.500	13.350	148,000
2022-04-05	26.000	27.000	25.990	26.230	13.214	453,000
2022-04-04	26.000	26.480	25.450	25.540	12.866	219,000
2022-04-01	26.300	27.000	26.300	26.820	13.511	315,500
2022-03-31	26.400	26.450	25.620	26.320	13.259	235,000
2022-03-30	25.050	26.160	25.050	26.000	13.098	1,223,000
2022-03-29	25.450	25.700	25.250	25.650	12.922	357,000
2022-03-28	25.400	25.500	24.900	25.460	12.826	446,500
2022-03-25	25.350	25.750	24.900	25.010	12.599	1,089,000
2022-03-24	24.750	25.750	24.500	25.090	12.640	357,000
2022-03-22	24.850	25.000	24.650	24.750	12.468	80,500
2022-03-21	24.800	25.000	24.750	24.820	12.504	66,500
2022-03-18	25.550	25.550	24.840	25.000	12.594	145,000
2022-03-17	25.900	25.900	25.700	25.850	12.519	14,000
2022-03-16	25.750	26.140	25.600	26.020	12.601	582,500
2022-03-15	25.500	25.980	25.500	25.500	12.349	83,500
2022-03-14	25.600	25.900	25.200	25.600	12.398	147,000
2022-03-11	25.300	26.000	25.210	25.670	12.432	195,000

← NewerPage 19 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.