Faysal Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	99.150	100.46	99.150	100.10	97.090	262,099
2026-07-21	99.900	103.99	99.200	100.46	97.439	1,175,038
2026-07-20	97.550	99.500	96.200	98.950	95.974	756,001
2026-07-17	99.120	101.00	98.000	98.900	95.926	758,621
2026-07-16	99.000	101.40	99.000	100.79	97.759	787,661
2026-07-15	96.000	99.490	96.000	98.970	95.994	580,804
2026-07-14	98.000	98.100	96.000	96.970	94.054	1,139,883
2026-07-13	99.500	100.50	98.520	99.730	96.731	911,435
2026-07-10	101.35	102.79	101.10	101.63	98.574	589,114
2026-07-09	100.00	102.00	98.150	101.32	98.273	1,093,449
2026-07-08	103.00	103.48	98.000	101.05	98.011	3,284,363
2026-07-07	104.50	105.90	103.60	103.85	100.73	2,426,845
2026-07-06	101.56	106.00	101.40	104.18	101.05	3,920,725
2026-07-03	100.40	101.89	99.670	101.56	98.506	1,609,832
2026-07-02	101.99	102.98	100.02	100.18	97.167	2,861,068
2026-07-01	99.010	102.00	99.010	101.46	98.409	3,545,453
2026-06-30	97.500	100.00	97.500	99.240	96.256	2,372,386
2026-06-29	96.750	98.490	96.750	97.970	95.024	1,479,067
2026-06-24	96.800	97.250	96.750	96.910	93.996	516,408
2026-06-23	97.000	97.400	96.580	97.060	94.141	842,837
2026-06-22	97.080	97.490	96.510	96.960	94.044	823,162
2026-06-19	97.400	97.900	90.510	97.080	94.161	1,779,611
2026-06-18	97.000	98.000	96.900	97.400	94.471	1,068,964
2026-06-17	98.290	98.290	96.100	96.610	93.705	2,059,864
2026-06-16	95.100	97.780	95.100	97.640	94.704	2,185,736
2026-06-15	92.990	94.800	91.990	94.590	91.745	2,359,111
2026-06-12	90.500	91.470	90.010	91.070	88.331	1,515,785
2026-06-11	88.720	90.250	88.590	89.890	87.187	1,384,130
2026-06-10	88.510	88.980	88.120	88.720	86.052	303,202
2026-06-09	89.000	89.380	88.500	88.810	86.139	533,687
2026-06-08	89.010	89.380	88.000	88.230	85.577	1,131,985
2026-06-05	89.970	91.490	89.510	90.030	87.323	2,034,289
2026-06-04	89.790	90.300	89.120	89.510	86.818	404,382
2026-06-03	90.000	90.250	89.110	89.790	87.090	222,131
2026-06-02	89.110	90.390	89.110	90.210	87.497	903,770
2026-06-01	91.500	91.570	89.560	89.790	87.090	1,406,196
2026-05-29	89.100	91.500	89.100	91.100	88.360	1,454,840
2026-05-25	88.650	90.000	88.010	89.100	86.421	850,029
2026-05-22	87.520	88.250	87.000	87.550	84.917	404,400
2026-05-21	87.070	88.450	87.070	87.410	84.781	867,732
2026-05-20	87.920	87.920	86.400	86.960	84.345	499,700
2026-05-19	87.000	87.980	86.400	87.050	84.432	249,860
2026-05-18	87.980	87.980	85.860	86.070	83.482	567,241
2026-05-15	88.480	88.490	87.020	87.860	85.218	292,678
2026-05-14	89.090	89.090	87.700	88.050	85.402	435,405
2026-05-13	89.500	89.500	87.510	88.160	85.509	468,467
2026-05-12	89.450	89.770	89.000	89.100	86.421	385,318
2026-05-11	88.900	89.900	88.010	89.420	86.731	315,529
2026-05-08	89.550	91.000	88.000	89.250	86.566	646,573
2026-05-07	90.990	92.000	90.000	90.470	87.749	1,049,270
2026-05-06	88.500	91.000	88.500	90.660	87.934	1,165,303
2026-05-05	87.310	87.990	87.000	87.510	83.423	696,540
2026-05-04	87.750	89.490	87.750	88.120	84.005	692,785
2026-04-30	86.700	87.800	86.000	87.220	83.147	836,766
2026-04-29	88.500	89.940	88.000	88.200	84.081	1,090,683
2026-04-28	88.000	89.990	87.810	88.590	84.453	760,306
2026-04-27	88.990	89.000	87.010	87.810	83.709	1,715,971
2026-04-24	89.000	90.000	85.710	88.520	84.386	3,348,041
2026-04-23	91.080	92.500	89.520	89.920	85.721	1,943,221
2026-04-22	93.900	93.900	91.000	91.240	86.979	774,514

← NewerPage 2 of 21 · 1,240 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.