Faysal Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	48.950	49.490	48.250	48.830	40.457	509,546
2025-02-06	50.250	50.250	48.500	48.750	40.391	1,011,895
2025-02-04	50.560	50.900	50.100	50.250	41.634	662,967
2025-02-03	50.210	51.100	50.050	50.610	41.932	1,733,798
2025-01-31	50.500	51.550	50.030	50.190	41.584	1,898,548
2025-01-30	49.790	50.490	49.230	50.140	41.543	470,096
2025-01-29	49.250	50.000	49.000	49.130	40.706	332,398
2025-01-28	49.850	49.980	49.000	49.240	40.797	378,862
2025-01-27	49.610	50.250	49.610	49.940	41.377	610,826
2025-01-24	50.010	50.300	49.580	49.990	41.418	685,115
2025-01-23	50.980	50.980	49.800	49.840	41.294	1,171,223
2025-01-22	50.300	50.670	50.000	50.480	41.824	1,686,825
2025-01-21	50.000	50.500	49.760	50.140	41.543	1,127,965
2025-01-20	49.490	50.340	49.490	49.870	41.319	1,655,397
2025-01-17	50.000	50.040	49.000	49.430	40.954	1,232,645
2025-01-16	50.700	50.760	49.600	50.000	41.427	1,822,859
2025-01-15	50.150	50.990	50.060	50.660	41.973	2,508,961
2025-01-14	49.500	50.900	49.500	50.000	41.427	4,539,669
2025-01-13	47.860	49.600	47.800	49.410	40.938	2,122,227
2025-01-10	46.880	48.150	46.600	47.860	39.654	1,236,990
2025-01-09	47.500	47.750	46.510	46.880	38.842	800,815
2025-01-08	48.470	48.500	46.950	47.210	39.115	779,842
2025-01-07	48.410	48.870	46.510	48.040	39.803	1,288,829
2025-01-06	48.500	49.190	47.900	48.410	40.109	1,639,339
2025-01-03	48.740	49.000	47.700	48.460	40.151	1,052,800
2025-01-02	49.400	49.900	48.500	48.720	40.366	1,160,676
2025-01-01	48.580	49.350	48.200	49.100	40.681	2,810,944
2024-12-31	49.020	49.200	48.000	48.480	40.167	1,331,807
2024-12-30	47.500	49.180	47.030	48.870	40.490	3,101,613
2024-12-27	46.890	47.750	46.550	47.490	39.347	1,337,525
2024-12-26	47.500	47.700	46.000	46.340	38.394	1,091,270
2024-12-24	48.340	48.500	47.200	47.280	39.173	1,404,123
2024-12-23	47.800	49.300	47.010	48.340	40.051	1,943,698
2024-12-20	45.500	47.000	45.350	46.820	38.792	940,485
2024-12-19	48.010	48.500	44.500	45.350	37.574	4,125,594
2024-12-18	50.110	50.220	47.900	48.050	39.811	3,296,125
2024-12-17	47.470	50.180	47.060	49.810	41.269	7,864,132
2024-12-16	47.100	48.000	46.510	47.100	39.024	3,284,719
2024-12-13	47.750	48.400	46.830	47.210	39.115	3,051,425
2024-12-12	48.890	48.890	47.850	48.100	39.852	2,816,629
2024-12-11	48.500	48.800	48.050	48.440	40.134	1,682,051
2024-12-10	49.100	49.800	47.800	48.130	39.877	3,439,679
2024-12-09	49.500	49.500	45.000	48.950	40.557	6,486,927
2024-12-06	49.400	50.720	49.010	49.490	41.004	2,901,147
2024-12-05	47.800	49.700	47.700	49.190	40.755	6,559,017
2024-12-04	47.800	48.000	47.200	47.630	39.463	2,037,343
2024-12-03	48.300	48.500	47.450	47.630	39.463	3,118,686
2024-12-02	47.590	48.820	47.000	48.220	39.952	5,134,943
2024-11-29	47.000	47.700	46.700	47.530	39.380	3,371,117
2024-11-28	45.790	47.300	45.400	46.900	38.858	8,807,225
2024-11-27	44.550	47.100	44.000	45.250	37.491	19,323,119
2024-11-26	52.540	56.500	47.290	47.290	39.181	24,439,180
2024-11-25	52.130	54.100	52.000	52.540	43.531	4,998,852
2024-11-22	48.710	53.440	48.710	52.130	43.191	13,485,320
2024-11-21	48.000	48.750	47.310	48.590	40.258	1,033,879
2024-11-20	49.300	49.300	48.000	48.240	39.968	1,091,298
2024-11-19	49.000	49.790	48.560	48.970	40.573	2,998,012
2024-11-18	48.910	49.400	48.530	48.790	40.424	1,224,249
2024-11-15	48.750	49.450	48.380	48.520	40.200	3,199,430
2024-11-14	46.500	48.680	46.470	48.100	39.852	2,850,121

← NewerPage 8 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.