Faysal Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	99.500	99.890	98.500	98.950	92.181	772,155
2026-01-21	100.08	101.00	99.200	99.480	92.675	1,885,769
2026-01-20	100.97	101.38	99.500	100.07	93.225	1,990,654
2026-01-19	100.52	101.97	100.06	100.30	93.439	2,606,113
2026-01-16	98.860	101.00	98.860	100.33	93.467	1,296,271
2026-01-15	100.99	100.99	98.500	98.780	92.023	754,974
2026-01-14	100.98	102.00	100.05	100.35	93.486	2,060,983
2026-01-13	99.500	100.74	96.700	100.34	93.476	4,477,278
2026-01-12	100.45	101.00	99.500	99.690	92.871	1,594,012
2026-01-09	102.00	102.34	99.500	100.25	93.393	2,341,570
2026-01-08	101.45	104.54	100.10	101.75	94.790	5,012,681
2026-01-07	105.01	105.49	100.50	101.79	94.827	5,595,021
2026-01-06	102.25	104.90	101.75	104.05	96.933	6,404,645
2026-01-05	97.000	102.44	97.000	101.45	94.510	8,588,040
2026-01-02	93.520	98.500	93.510	96.090	89.517	5,390,494
2026-01-01	92.800	93.990	92.800	93.090	86.722	883,958
2025-12-31	94.450	94.650	92.470	92.770	86.424	1,443,249
2025-12-30	92.900	95.500	92.900	93.930	87.505	3,967,544
2025-12-29	90.460	93.800	90.000	92.530	86.201	4,893,773
2025-12-26	89.650	91.000	89.650	89.800	83.657	769,957
2025-12-24	90.000	91.400	89.120	89.610	83.480	747,916
2025-12-23	89.850	90.330	89.600	89.970	83.816	611,910
2025-12-22	90.000	90.200	89.620	89.830	83.685	540,963
2025-12-19	90.480	90.990	89.600	89.760	83.620	812,406
2025-12-18	90.060	91.250	89.510	90.180	84.011	1,335,602
2025-12-17	90.000	91.400	89.130	89.760	83.620	3,695,849
2025-12-16	89.500	90.940	88.500	89.080	82.987	1,351,871
2025-12-15	89.680	90.600	89.200	89.580	83.452	1,001,961
2025-12-12	90.000	90.800	89.000	89.680	83.546	780,062
2025-12-11	90.000	90.470	88.960	89.260	83.154	800,802
2025-12-10	91.490	91.500	89.500	89.840	83.695	859,748
2025-12-09	90.990	91.650	89.500	90.190	84.021	1,423,316
2025-12-08	90.250	91.020	90.000	90.310	84.133	749,064
2025-12-05	93.020	93.500	89.800	90.770	84.561	1,958,419
2025-12-04	92.990	93.630	91.600	92.640	86.303	3,768,541
2025-12-03	90.300	93.400	90.100	92.200	85.893	5,865,009
2025-12-02	87.500	93.780	87.500	89.920	83.769	9,427,659
2025-12-01	85.000	87.500	84.250	87.250	81.282	1,948,424
2025-11-28	84.050	85.500	84.050	84.830	79.027	1,314,716
2025-11-27	83.700	84.480	83.000	84.030	78.282	574,396
2025-11-26	82.000	83.990	81.550	83.420	77.714	969,068
2025-11-25	81.920	82.000	80.700	81.790	76.195	755,956
2025-11-24	83.900	83.900	80.550	80.970	75.431	838,210
2025-11-21	82.760	83.900	81.000	81.620	76.037	640,700
2025-11-20	83.400	83.400	82.500	82.720	77.062	414,004
2025-11-19	84.600	85.200	82.500	82.770	77.108	1,046,715
2025-11-18	84.790	85.640	82.900	84.020	78.273	973,627
2025-11-17	86.440	87.000	84.150	84.880	79.074	837,758
2025-11-14	85.230	87.500	85.150	87.120	81.161	757,267
2025-11-13	84.510	86.480	84.510	85.090	79.270	505,726
2025-11-12	84.870	85.950	84.260	84.780	78.981	348,595
2025-11-11	87.000	87.990	84.000	84.880	79.074	628,228
2025-11-10	87.400	88.100	86.120	87.630	81.636	342,789
2025-11-07	88.000	88.500	86.000	87.410	81.431	730,636
2025-11-06	88.000	88.000	85.050	86.330	80.425	314,236
2025-11-05	87.200	87.950	85.000	86.000	80.117	598,545
2025-11-04	89.000	89.000	87.000	87.080	81.123	618,121
2025-11-03	88.880	90.900	88.500	89.830	82.288	2,114,158
2025-10-31	84.950	88.300	84.200	87.650	80.291	1,251,219
2025-10-30	86.180	87.500	82.700	83.550	76.535	1,073,059

← NewerPage 4 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.