Faysal Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	86.510	86.750	85.000	85.520	78.340	1,203,365
2025-10-28	89.370	89.370	85.000	85.780	78.578	2,492,823
2025-10-27	89.500	89.900	88.000	88.220	80.813	1,911,103
2025-10-24	89.010	90.470	87.000	89.170	81.683	1,527,287
2025-10-23	94.250	94.860	88.200	89.360	81.857	4,724,162
2025-10-22	96.400	96.490	94.000	94.200	86.291	1,748,657
2025-10-21	94.930	99.350	94.070	95.970	87.912	7,580,150
2025-10-20	92.000	95.550	91.010	94.370	86.447	4,368,730
2025-10-17	93.020	93.500	91.200	91.600	83.909	2,006,950
2025-10-16	94.050	95.880	92.010	92.990	85.183	1,732,135
2025-10-15	91.000	97.290	89.000	93.940	86.053	6,924,396
2025-10-14	85.990	91.000	85.990	90.140	82.572	1,939,019
2025-10-13	85.000	86.890	83.450	84.200	77.131	2,149,492
2025-10-10	87.550	88.690	86.000	86.760	79.476	1,860,329
2025-10-09	89.000	90.000	85.570	87.040	79.732	2,016,891
2025-10-08	90.000	92.000	88.500	88.900	81.436	2,087,838
2025-10-07	91.490	92.610	89.250	89.700	82.169	1,666,747
2025-10-06	94.000	95.390	88.200	91.490	83.809	3,630,452
2025-10-03	97.500	98.700	93.100	93.880	85.998	3,759,671
2025-10-02	89.850	97.390	88.500	96.440	88.343	11,364,410
2025-10-01	92.000	92.050	85.650	88.540	81.106	4,971,211
2025-09-30	91.200	96.450	90.710	91.290	83.625	8,298,344
2025-09-29	83.300	90.700	82.750	90.400	82.810	13,293,300
2025-09-26	75.900	83.480	75.850	82.450	75.528	8,493,669
2025-09-25	76.500	77.490	75.730	75.900	69.528	1,198,701
2025-09-24	76.050	76.650	75.500	75.730	69.372	428,006
2025-09-23	75.500	76.900	75.500	76.050	69.665	368,368
2025-09-22	76.510	77.090	75.520	75.740	69.381	1,176,938
2025-09-19	77.500	77.550	76.000	76.510	70.086	843,229
2025-09-18	77.100	77.660	76.900	77.090	70.618	1,115,166
2025-09-17	77.750	77.750	77.020	77.040	70.572	479,795
2025-09-16	77.490	77.740	77.030	77.410	70.911	415,232
2025-09-15	77.750	77.750	76.100	77.260	70.773	931,211
2025-09-12	76.930	76.950	75.500	75.760	69.399	838,719
2025-09-11	77.250	77.500	76.370	76.480	70.059	1,621,822
2025-09-10	77.500	77.500	76.430	76.820	70.370	1,402,103
2025-09-09	77.350	78.400	76.850	77.200	70.718	1,960,866
2025-09-08	79.150	79.150	78.050	78.350	70.398	1,276,699
2025-09-05	79.150	79.400	78.100	78.360	70.407	2,081,354
2025-09-04	79.210	79.290	78.400	78.720	70.730	1,053,718
2025-09-03	78.750	79.780	78.620	78.860	70.856	568,065
2025-09-02	80.000	80.100	78.260	78.760	70.766	1,716,261
2025-09-01	75.000	80.480	74.510	79.350	71.296	5,817,931
2025-08-29	74.250	75.150	73.500	74.880	67.280	1,602,350
2025-08-28	78.330	78.700	74.000	74.160	66.633	3,641,831
2025-08-27	80.000	80.000	78.200	78.330	70.380	1,042,242
2025-08-26	81.880	81.990	79.200	79.690	71.602	1,062,038
2025-08-25	81.880	82.400	80.110	81.200	72.958	501,840
2025-08-22	81.740	82.550	81.020	81.370	73.111	1,136,432
2025-08-21	84.000	84.700	79.650	81.240	72.994	2,357,366
2025-08-20	81.000	85.750	81.000	83.520	75.043	5,096,483
2025-08-19	81.000	81.500	80.200	80.790	72.590	2,592,514
2025-08-18	79.800	80.880	79.400	80.660	72.473	1,090,904
2025-08-15	80.000	81.100	79.100	79.530	71.458	1,262,464
2025-08-13	78.510	81.000	78.510	79.850	71.745	2,979,016
2025-08-12	78.000	81.150	77.000	78.720	70.730	3,952,319
2025-08-11	73.350	80.490	73.350	77.670	69.787	6,554,296
2025-08-08	74.500	75.350	72.880	73.170	65.743	2,082,165
2025-08-07	78.000	78.000	73.800	74.610	67.037	2,637,930
2025-08-06	76.550	78.750	76.120	77.090	69.266	2,434,606

← NewerPage 5 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.