Faysal Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	43.920	44.000	42.520	43.850	39.399	1,978,625
2025-05-08	45.510	46.300	42.010	42.610	38.285	2,679,287
2025-05-07	46.000	46.990	44.000	44.920	40.361	2,435,500
2025-05-06	47.450	47.500	46.800	47.020	42.248	746,107
2025-05-05	48.500	48.900	48.320	48.580	42.302	1,095,388
2025-05-02	47.480	48.500	47.480	48.320	42.075	3,197,560
2025-04-30	48.190	48.190	46.250	47.020	40.943	2,374,738
2025-04-29	48.280	48.300	47.500	48.120	41.901	871,467
2025-04-28	48.400	48.500	47.910	48.020	41.814	1,487,453
2025-04-25	47.760	48.470	47.480	47.700	41.535	3,039,191
2025-04-24	47.950	49.500	47.570	48.040	41.831	7,629,838
2025-04-23	49.000	49.020	48.050	48.310	42.066	2,520,359
2025-04-22	48.900	49.010	47.900	48.700	42.406	1,554,454
2025-04-21	47.500	49.000	47.500	48.620	42.336	3,495,754
2025-04-18	47.980	47.980	47.440	47.500	41.361	1,353,071
2025-04-17	47.900	48.050	47.500	47.770	41.596	875,766
2025-04-16	48.500	48.500	47.600	47.700	41.535	1,248,956
2025-04-15	48.500	48.550	47.960	48.330	42.084	1,103,353
2025-04-14	47.220	48.400	47.200	48.010	41.805	1,346,036
2025-04-11	47.410	47.700	47.020	47.210	41.109	1,167,112
2025-04-10	48.430	48.450	47.350	47.550	41.405	2,325,081
2025-04-09	47.700	47.900	47.260	47.550	41.405	536,565
2025-04-08	47.750	48.300	47.570	47.670	41.509	1,123,888
2025-04-07	49.480	49.480	46.300	47.630	41.474	3,147,458
2025-04-04	49.000	50.480	48.600	49.480	43.085	6,373,055
2025-04-03	48.000	49.000	47.620	48.560	42.284	1,593,145
2025-03-27	47.950	48.300	47.400	48.040	41.831	1,399,625
2025-03-26	47.890	48.480	46.970	47.810	41.631	1,767,960
2025-03-25	47.920	47.920	47.050	47.490	41.352	682,476
2025-03-24	47.990	48.190	47.250	47.480	41.344	730,952
2025-03-21	48.200	48.690	47.650	47.830	41.648	824,501
2025-03-20	49.000	49.010	48.020	48.190	41.962	1,331,934
2025-03-19	49.150	49.490	48.580	48.860	42.545	810,381
2025-03-18	49.700	49.700	49.000	49.170	42.815	342,915
2025-03-17	49.490	49.890	48.510	49.410	43.024	939,708
2025-03-14	50.910	51.650	50.900	51.550	42.711	1,265,780
2025-03-13	50.980	51.310	50.600	50.850	42.131	1,437,367
2025-03-12	51.370	51.450	50.820	51.000	42.255	567,173
2025-03-11	51.420	51.750	50.900	51.080	42.321	1,686,181
2025-03-10	50.420	52.100	50.420	51.330	42.529	1,029,050
2025-03-07	50.660	50.950	50.240	50.390	41.750	1,401,685
2025-03-06	51.000	51.990	50.500	50.710	42.015	1,112,355
2025-03-05	51.000	51.310	50.700	51.000	42.255	1,071,542
2025-03-04	51.010	51.010	50.500	50.990	42.247	370,801
2025-03-03	51.790	51.800	50.510	51.010	42.263	386,806
2025-02-28	51.750	51.890	51.010	51.460	42.636	348,768
2025-02-27	52.050	52.100	51.310	51.670	42.810	349,408
2025-02-26	51.570	52.110	51.300	51.740	42.868	1,226,131
2025-02-25	52.300	52.370	51.010	51.990	43.075	1,804,111
2025-02-24	51.700	52.490	50.900	52.010	43.092	1,943,112
2025-02-21	52.890	52.900	51.420	51.660	42.802	2,321,894
2025-02-20	49.000	53.350	48.950	52.440	43.448	11,469,840
2025-02-19	49.000	49.100	48.450	48.500	40.184	407,950
2025-02-18	48.820	49.320	48.110	48.720	40.366	357,321
2025-02-17	49.400	49.750	48.510	48.810	40.441	1,434,149
2025-02-14	49.500	49.890	48.760	49.100	40.681	739,903
2025-02-13	49.750	49.990	48.820	49.070	40.656	968,386
2025-02-12	49.970	49.970	49.260	49.440	40.963	348,558
2025-02-11	49.500	50.000	49.400	49.560	41.062	352,063
2025-02-10	48.990	49.870	48.290	49.480	40.996	545,087

← NewerPage 7 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.