Faysal Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	76.550	78.750	76.120	77.090	69.266	2,434,606
2025-08-05	76.550	77.000	76.210	76.380	68.628	550,294
2025-08-04	77.550	77.550	69.330	76.550	68.780	699,225
2025-08-01	77.090	77.470	76.900	77.030	69.212	446,759
2025-07-31	78.010	78.340	76.780	76.950	69.140	803,857
2025-07-30	76.510	77.720	75.520	77.250	69.409	1,485,210
2025-07-29	76.180	77.150	75.850	76.220	68.484	1,026,940
2025-07-28	78.510	78.750	76.010	76.190	68.457	1,092,059
2025-07-25	78.600	79.150	77.800	78.140	70.209	841,032
2025-07-24	80.700	80.800	78.150	78.600	70.622	1,126,286
2025-07-23	82.500	82.500	80.300	80.490	72.321	1,365,440
2025-07-22	82.000	82.500	81.200	82.200	73.857	2,593,908
2025-07-21	81.150	82.000	80.100	81.400	73.138	2,141,367
2025-07-18	82.000	82.500	80.700	81.010	72.788	2,783,575
2025-07-17	81.200	82.700	80.550	81.760	73.462	2,795,632
2025-07-16	80.600	82.640	80.000	81.080	72.851	3,982,075
2025-07-15	80.500	81.800	79.750	80.520	72.347	5,094,105
2025-07-14	80.000	82.250	79.020	80.760	72.563	3,805,163
2025-07-11	80.500	80.980	79.500	80.010	71.889	1,478,882
2025-07-10	79.440	81.790	78.980	80.380	72.222	3,225,205
2025-07-09	79.370	79.990	78.450	78.870	70.865	3,158,797
2025-07-08	80.020	80.990	79.000	79.370	71.314	2,244,833
2025-07-07	79.600	83.700	78.750	80.490	72.321	6,486,632
2025-07-04	80.640	80.640	78.600	79.930	71.817	3,682,036
2025-07-03	79.450	82.450	77.210	80.210	72.069	7,978,314
2025-07-02	78.550	80.500	76.800	78.760	70.766	12,759,210
2025-07-01	70.300	76.690	70.000	76.690	68.906	18,161,439
2025-06-30	63.700	69.720	63.650	69.720	62.644	17,920,939
2025-06-27	63.460	64.400	62.600	63.380	56.947	2,094,415
2025-06-26	63.700	64.500	62.400	62.790	56.417	2,532,281
2025-06-25	64.130	65.900	63.300	63.700	57.235	6,171,373
2025-06-24	61.000	64.600	59.610	64.130	57.621	11,073,080
2025-06-23	58.900	59.500	58.690	59.010	53.021	8,706,976
2025-06-20	58.750	59.600	58.750	59.050	53.057	952,406
2025-06-19	59.890	60.400	59.000	59.020	53.030	2,886,064
2025-06-18	58.810	60.950	58.700	59.210	53.200	4,536,772
2025-06-17	59.050	59.500	58.750	59.170	53.164	3,299,390
2025-06-16	59.000	59.950	58.760	59.050	53.057	2,662,130
2025-06-13	58.050	60.600	56.550	59.060	53.066	6,236,018
2025-06-12	59.980	60.840	58.700	59.060	53.066	4,068,948
2025-06-11	61.000	61.400	59.650	59.910	53.829	6,438,705
2025-06-10	59.900	62.490	58.400	60.080	53.982	7,251,796
2025-06-05	59.990	61.100	58.320	59.040	53.048	10,293,140
2025-06-04	54.500	59.150	54.020	59.150	53.146	33,356,371
2025-06-03	49.900	53.770	49.800	53.770	48.313	26,656,020
2025-06-02	48.600	49.500	48.500	48.880	43.919	3,675,936
2025-05-30	48.400	48.650	48.260	48.500	43.577	315,231
2025-05-29	48.110	48.550	48.100	48.330	43.425	591,939
2025-05-27	47.700	48.170	47.700	48.000	43.128	556,408
2025-05-26	48.250	48.250	47.900	47.990	43.119	257,955
2025-05-23	48.090	48.400	47.510	47.770	42.922	774,314
2025-05-22	48.500	48.700	48.020	48.090	43.209	574,196
2025-05-21	48.000	48.700	48.000	48.480	43.559	1,024,714
2025-05-20	48.800	48.800	47.800	47.870	43.011	644,387
2025-05-19	48.500	49.200	48.000	48.220	43.326	1,651,013
2025-05-16	48.780	48.780	48.000	48.530	43.604	1,447,074
2025-05-15	47.700	48.600	47.700	48.470	43.550	1,600,747
2025-05-14	47.990	48.180	47.470	47.710	42.868	1,405,264
2025-05-13	49.000	49.000	47.510	47.900	43.038	1,623,503
2025-05-12	48.000	48.200	40.050	47.970	43.101	3,361,255

← NewerPage 6 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.