Faysal Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-10	25.200	26.350	25.100	25.800	12.495	496,500
2022-03-09	24.510	25.200	24.510	25.000	12.107	28,500
2022-03-08	25.000	25.100	25.000	25.000	12.107	76,000
2022-03-07	24.750	25.000	24.240	24.850	12.035	210,500
2022-03-04	25.450	25.500	25.000	25.070	12.141	39,000
2022-03-03	25.490	25.850	25.200	25.500	12.349	112,500
2022-03-02	24.750	25.500	24.750	25.270	12.238	323,000
2022-03-01	24.900	25.270	24.900	25.220	12.214	190,500
2022-02-28	25.000	25.000	24.900	24.980	12.097	567,000
2022-02-25	24.870	25.570	24.800	25.000	12.107	716,500
2022-02-24	25.510	26.100	24.760	25.000	12.107	1,092,000
2022-02-23	26.110	26.500	25.610	25.900	12.543	1,145,500
2022-02-22	25.510	26.900	25.000	26.210	12.693	764,500
2022-02-21	26.010	26.740	26.000	26.260	12.717	56,000
2022-02-18	26.360	26.850	26.100	26.440	12.805	181,000
2022-02-17	26.980	27.000	26.260	26.520	12.843	211,500
2022-02-16	27.050	27.290	26.800	27.000	13.076	10,139,000
2022-02-15	26.500	27.000	26.500	26.900	13.027	3,967,500
2022-02-14	26.710	26.800	26.300	26.500	12.834	327,500
2022-02-11	26.000	26.900	26.000	26.500	12.834	999,500
2022-02-10	26.610	26.970	26.000	26.040	12.611	361,500
2022-02-09	26.620	27.050	26.300	26.470	12.819	525,000
2022-02-08	26.780	26.990	26.500	26.580	12.872	242,500
2022-02-07	27.600	27.890	27.000	27.040	13.095	508,000
2022-02-04	27.920	28.000	27.400	27.600	13.366	88,000
2022-02-03	28.400	28.400	27.300	27.920	13.521	1,256,000
2022-02-02	27.270	28.190	27.250	27.970	13.546	1,966,000
2022-02-01	26.900	27.300	26.650	27.110	13.129	1,177,000
2022-01-31	26.990	27.000	26.560	26.800	12.979	1,316,000
2022-01-28	25.700	27.000	25.560	26.560	12.863	3,993,500
2022-01-27	26.100	26.100	25.500	25.700	12.446	263,500
2022-01-26	26.500	26.500	25.710	25.850	12.519	638,000
2022-01-25	26.000	26.500	25.700	25.840	12.514	1,146,000
2022-01-24	26.200	26.200	26.000	26.200	12.688	58,500
2022-01-21	26.500	26.500	26.010	26.130	12.654	985,500
2022-01-20	26.750	26.750	25.600	26.100	12.640	381,000
2022-01-19	26.800	26.800	26.400	26.530	12.848	58,000
2022-01-18	26.990	26.990	26.600	26.750	12.955	480,000
2022-01-17	25.810	27.250	25.810	26.660	12.911	1,571,500
2022-01-14	26.200	26.890	26.200	26.520	12.843	171,000
2022-01-13	26.500	26.900	26.050	26.430	12.800	608,500
2022-01-12	26.750	27.450	26.400	26.520	12.843	2,562,000
2022-01-11	26.650	27.100	26.020	26.750	12.955	2,702,500
2022-01-10	24.300	25.800	24.300	25.800	12.495	2,010,000
2022-01-07	23.500	24.240	23.500	24.000	11.623	518,000
2022-01-06	23.990	23.990	23.760	23.770	11.512	8,000
2022-01-05	24.240	24.250	23.820	24.000	11.623	392,000
2022-01-04	23.420	24.250	23.420	24.050	11.647	1,021,500
2022-01-03	23.490	23.700	23.190	23.610	11.434	126,500
2021-12-31	23.100	23.470	22.650	23.000	11.139	69,500
2021-12-30	22.900	23.280	22.400	23.000	11.139	2,156,500
2021-12-29	23.300	23.300	22.600	22.670	10.979	354,500
2021-12-28	23.000	23.650	22.800	23.110	11.192	609,500
2021-12-27	23.890	23.890	22.800	22.900	11.090	616,500
2021-12-24	23.950	23.990	23.500	23.680	11.468	42,000
2021-12-23	24.130	24.250	23.600	23.670	11.463	138,500
2021-12-22	23.250	24.290	23.250	23.730	11.492	306,500
2021-12-21	24.000	24.000	23.500	23.630	11.444	100,000
2021-12-20	23.750	24.250	23.750	23.790	11.521	211,500
2021-12-17	24.000	24.240	23.000	24.030	11.637	249,500

← NewerPage 20 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.