Faysal Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	93.950	95.260	92.610	93.140	88.791	801,190
2026-04-20	94.650	95.500	90.100	93.480	89.115	1,822,020
2026-04-17	94.500	96.440	92.900	95.690	91.221	2,445,341
2026-04-16	94.450	94.450	92.750	93.120	88.771	802,768
2026-04-15	94.000	94.890	92.660	93.190	88.838	1,973,730
2026-04-14	92.000	94.000	91.500	92.650	88.323	883,061
2026-04-13	90.450	93.500	88.590	90.010	85.807	1,839,787
2026-04-10	95.600	97.000	94.700	95.460	91.002	2,648,061
2026-04-09	95.000	96.000	88.000	94.610	90.192	7,365,960
2026-04-08	89.880	89.880	88.000	89.880	85.683	2,549,263
2026-04-07	80.260	82.000	80.260	81.710	77.894	909,428
2026-04-06	79.550	82.500	79.510	81.370	77.570	1,177,202
2026-04-03	80.060	81.750	79.010	80.680	76.912	1,005,725
2026-04-02	81.490	81.970	79.000	81.120	77.332	1,568,553
2026-04-01	82.500	83.890	78.100	83.350	79.458	2,312,990
2026-03-31	79.000	81.350	78.000	79.480	75.768	1,341,475
2026-03-30	83.120	83.220	76.620	78.610	74.939	1,921,849
2026-03-27	84.060	85.000	82.950	83.120	79.238	664,789
2026-03-26	85.030	85.930	84.000	84.250	80.316	944,226
2026-03-25	85.000	86.570	84.120	86.210	82.184	837,647
2026-03-24	86.500	86.990	84.050	84.890	80.926	898,431
2026-03-19	86.000	86.000	82.660	83.480	79.582	2,133,310
2026-03-18	84.000	88.250	83.260	87.840	81.831	1,744,418
2026-03-17	84.000	85.000	81.490	83.060	77.378	661,081
2026-03-16	85.000	87.000	82.560	83.250	77.555	1,133,499
2026-03-13	82.090	89.520	82.000	85.680	79.819	3,766,130
2026-03-12	81.100	82.800	81.000	81.380	75.813	371,633
2026-03-11	83.540	84.800	81.600	82.010	76.400	727,711
2026-03-10	82.990	83.530	80.010	83.010	77.332	1,169,968
2026-03-09	75.830	79.000	75.830	75.940	70.745	3,866,542
2026-03-06	88.150	88.150	82.990	84.260	78.496	1,161,499
2026-03-05	88.000	88.750	87.060	88.130	82.102	587,205
2026-03-04	89.000	89.490	85.500	86.420	80.509	723,394
2026-03-03	80.000	90.000	80.000	87.860	81.850	1,602,711
2026-03-02	82.480	85.890	82.480	82.480	76.838	2,410,818
2026-02-27	89.000	92.900	86.750	91.640	85.372	579,485
2026-02-26	87.700	90.250	86.050	89.980	83.825	1,178,938
2026-02-25	90.000	91.000	87.010	88.040	82.018	581,061
2026-02-24	90.970	91.960	86.260	88.630	82.567	1,144,977
2026-02-23	93.090	94.990	90.060	90.970	84.747	609,462
2026-02-20	92.980	95.430	89.820	93.090	86.722	599,375
2026-02-19	98.000	98.440	91.460	92.120	85.819	1,417,968
2026-02-18	94.500	98.440	93.000	97.750	91.064	1,419,702
2026-02-17	93.900	95.500	92.250	92.790	86.443	596,114
2026-02-16	97.410	97.470	92.500	94.180	87.738	933,031
2026-02-13	97.500	98.000	96.150	97.410	90.747	751,751
2026-02-12	99.500	99.510	95.900	97.270	90.616	1,971,630
2026-02-11	91.250	99.240	90.500	98.400	91.669	4,997,190
2026-02-10	90.940	93.480	89.900	90.220	84.049	2,207,600
2026-02-09	97.020	97.900	89.550	91.870	85.586	1,667,046
2026-02-06	99.490	99.490	96.370	96.780	90.160	1,995,533
2026-02-04	98.500	100.48	98.310	99.000	92.228	2,723,585
2026-02-03	97.200	98.750	96.750	98.270	91.548	1,589,061
2026-02-02	96.500	97.950	96.250	97.050	90.411	422,421
2026-01-30	97.200	98.000	96.100	96.700	90.085	1,189,446
2026-01-29	98.700	98.840	96.010	96.890	90.262	1,186,227
2026-01-28	99.990	99.990	98.010	98.160	91.446	604,580
2026-01-27	99.980	100.48	97.720	98.190	91.473	2,411,309
2026-01-26	98.500	99.700	97.010	97.320	90.663	1,206,832
2026-01-23	99.790	99.790	97.800	98.500	91.762	996,874

← NewerPage 3 of 5 · 248 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.