Faysal Bank Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-16 | 24.010 | 24.250 | 23.510 | 23.690 | 11.473 | 94,000 |
| 2021-12-15 | 24.000 | 24.900 | 24.000 | 24.150 | 11.696 | 497,500 |
| 2021-12-14 | 23.500 | 23.950 | 23.250 | 23.750 | 11.502 | 206,500 |
| 2021-12-13 | 23.700 | 24.100 | 23.130 | 23.250 | 11.260 | 80,000 |
| 2021-12-10 | 23.900 | 24.000 | 23.500 | 23.700 | 11.478 | 155,500 |
| 2021-12-09 | 25.000 | 25.000 | 24.010 | 24.250 | 11.744 | 684,000 |
| 2021-12-08 | 25.500 | 25.550 | 24.750 | 24.970 | 12.093 | 437,500 |
| 2021-12-07 | 24.100 | 25.450 | 23.750 | 25.020 | 12.117 | 1,265,500 |
| 2021-12-06 | 23.200 | 23.800 | 23.030 | 23.680 | 11.468 | 210,500 |
| 2021-12-03 | 22.990 | 23.600 | 22.500 | 23.240 | 11.255 | 1,651,000 |
| 2021-12-02 | 24.720 | 24.720 | 22.480 | 22.870 | 11.076 | 1,202,500 |
| 2021-12-01 | 24.990 | 24.990 | 24.000 | 24.300 | 11.768 | 867,500 |
| 2021-11-30 | 26.160 | 26.160 | 24.300 | 24.560 | 11.894 | 923,500 |
| 2021-11-29 | 23.760 | 25.730 | 23.760 | 25.150 | 12.180 | 1,238,500 |
| 2021-11-26 | 24.110 | 24.560 | 24.000 | 24.060 | 11.652 | 973,500 |
| 2021-11-25 | 24.640 | 24.650 | 24.100 | 24.390 | 11.812 | 1,136,500 |
| 2021-11-24 | 25.400 | 25.400 | 24.500 | 24.640 | 11.933 | 772,000 |
| 2021-11-23 | 25.930 | 25.950 | 24.560 | 25.330 | 12.267 | 987,000 |
| 2021-11-22 | 26.760 | 27.700 | 25.300 | 25.930 | 12.558 | 1,942,000 |
| 2021-11-19 | 25.930 | 26.500 | 25.630 | 26.200 | 12.688 | 1,204,500 |
| 2021-11-18 | 26.000 | 26.000 | 25.300 | 25.670 | 12.432 | 434,500 |
| 2021-11-17 | 25.700 | 26.700 | 25.700 | 26.010 | 12.596 | 1,103,000 |
| 2021-11-16 | 25.500 | 26.400 | 25.160 | 25.800 | 12.495 | 705,500 |
| 2021-11-15 | 24.750 | 25.510 | 24.250 | 25.350 | 12.277 | 211,000 |
| 2021-11-12 | 25.810 | 25.900 | 25.000 | 25.360 | 12.282 | 728,000 |
| 2021-11-11 | 27.280 | 27.280 | 25.750 | 25.860 | 12.524 | 816,000 |
| 2021-11-10 | 27.000 | 27.390 | 26.370 | 26.500 | 12.834 | 1,139,000 |
| 2021-11-09 | 27.640 | 27.750 | 26.760 | 27.020 | 13.085 | 1,180,000 |
| 2021-11-08 | 27.840 | 27.840 | 27.250 | 27.350 | 13.245 | 487,000 |
| 2021-11-05 | 28.500 | 28.500 | 27.450 | 27.550 | 13.342 | 523,000 |
| 2021-11-04 | 27.520 | 28.890 | 27.520 | 28.500 | 13.802 | 1,100,500 |
| 2021-11-03 | 28.350 | 28.900 | 27.610 | 27.930 | 13.526 | 817,000 |
| 2021-11-02 | 28.490 | 29.150 | 28.200 | 28.660 | 13.880 | 2,439,500 |
| 2021-11-01 | 28.400 | 28.500 | 27.760 | 28.490 | 13.797 | 577,500 |
| 2021-10-29 | 27.990 | 28.310 | 27.000 | 28.000 | 13.560 | 676,500 |
| 2021-10-28 | 26.890 | 27.750 | 26.610 | 27.380 | 13.260 | 361,000 |
| 2021-10-27 | 26.850 | 27.000 | 26.660 | 26.920 | 13.037 | 82,000 |
| 2021-10-26 | 25.560 | 26.850 | 25.560 | 26.650 | 12.906 | 123,500 |
| 2021-10-25 | 26.500 | 26.820 | 26.000 | 26.250 | 12.713 | 422,500 |
| 2021-10-22 | 27.130 | 27.150 | 26.250 | 26.820 | 12.989 | 373,000 |
| 2021-10-21 | 26.890 | 28.000 | 26.620 | 27.120 | 13.134 | 1,602,500 |
| 2021-10-20 | 26.550 | 27.150 | 26.550 | 26.940 | 13.047 | 1,675,500 |
← NewerPage 21 of 21 · 1,242 trading days
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.