Faysal Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	46.650	46.900	46.350	46.470	38.502	893,510
2024-11-12	46.920	46.920	46.200	46.590	38.601	847,118
2024-11-11	48.200	48.400	46.150	46.520	38.543	4,495,121
2024-11-08	48.230	48.230	47.500	47.940	39.720	928,873
2024-11-07	48.000	48.200	47.800	47.950	39.728	328,405
2024-11-06	48.000	48.250	47.450	47.790	39.596	2,540,142
2024-11-05	48.500	48.700	47.110	47.570	39.413	1,973,059
2024-11-04	49.480	49.730	48.000	48.610	40.275	2,753,202
2024-11-01	51.300	51.300	49.910	50.000	40.184	2,857,964
2024-10-31	51.560	52.050	50.510	50.720	40.762	836,984
2024-10-30	51.460	52.500	50.000	51.560	41.438	1,720,112
2024-10-29	50.000	51.450	49.850	51.190	41.140	1,685,557
2024-10-28	50.400	50.840	49.800	50.000	40.184	1,383,035
2024-10-25	51.000	51.800	50.200	50.470	40.562	2,808,129
2024-10-24	52.250	53.500	50.100	51.210	41.156	6,411,720
2024-10-23	52.480	52.480	51.900	52.080	41.855	914,855
2024-10-22	52.490	52.700	51.810	52.080	41.855	1,405,937
2024-10-21	50.610	52.850	50.610	51.760	41.598	3,548,081
2024-10-18	50.540	51.400	50.000	50.740	40.779	580,058
2024-10-17	51.900	52.100	50.500	50.540	40.618	1,093,109
2024-10-16	52.310	52.950	51.760	51.820	41.646	2,066,806
2024-10-15	50.850	52.400	50.830	51.810	41.638	3,767,319
2024-10-14	50.240	51.500	50.000	50.590	40.658	2,183,779
2024-10-11	50.000	50.370	48.500	50.030	40.208	1,085,086
2024-10-10	50.100	51.200	49.710	50.000	40.184	3,020,661
2024-10-09	48.060	50.770	48.060	49.830	40.047	5,352,126
2024-10-08	46.800	48.150	46.500	47.910	38.504	1,363,821
2024-10-07	44.850	46.970	44.000	46.350	37.250	1,060,704
2024-10-04	44.350	45.250	44.350	44.740	35.956	929,524
2024-10-03	45.000	45.290	44.300	44.500	35.764	592,482
2024-10-02	44.990	45.320	44.000	45.010	36.173	1,816,794
2024-10-01	45.900	46.000	44.960	45.200	36.326	1,394,781
2024-09-30	46.450	46.900	45.500	45.900	36.889	806,468
2024-09-27	46.790	46.970	45.900	45.990	36.961	1,788,691
2024-09-26	47.750	47.750	46.800	46.870	37.668	818,515
2024-09-25	46.990	47.250	46.300	46.980	37.757	2,079,659
2024-09-24	46.900	47.410	45.350	46.300	37.210	781,543
2024-09-23	47.950	47.950	46.670	46.900	37.692	804,084
2024-09-20	46.550	48.000	44.800	47.210	37.942	2,298,965
2024-09-19	45.800	46.930	45.600	46.140	37.082	2,004,345
2024-09-18	46.900	46.900	45.350	45.600	36.648	1,323,500
2024-09-16	46.310	47.000	45.900	46.440	37.323	538,284
2024-09-13	47.080	48.000	46.150	46.280	37.194	1,871,038
2024-09-12	47.500	47.800	46.990	47.020	37.789	741,357
2024-09-11	47.500	48.400	47.200	47.500	38.175	1,420,249
2024-09-10	47.650	47.750	47.000	47.460	38.142	626,542
2024-09-09	48.000	48.250	47.500	47.560	38.223	377,479
2024-09-06	49.310	49.500	46.500	47.480	38.159	3,475,245
2024-09-05	49.850	52.750	49.510	51.060	39.428	7,614,513
2024-09-04	49.580	49.870	49.350	49.450	38.185	742,269
2024-09-03	49.050	50.040	49.050	49.400	38.146	1,034,569
2024-09-02	49.780	50.400	48.840	49.380	38.131	1,245,931
2024-08-30	50.300	50.750	49.700	49.800	38.455	2,821,940
2024-08-29	50.000	50.590	49.700	50.010	38.618	4,012,390
2024-08-28	49.200	50.990	48.500	49.770	38.432	10,899,700
2024-08-27	48.100	49.000	48.100	48.920	37.776	540,662
2024-08-26	49.350	49.350	47.550	48.700	37.606	1,294,382
2024-08-23	48.950	49.750	48.510	48.720	37.621	938,175
2024-08-22	49.650	49.800	48.760	48.870	37.737	773,142
2024-08-21	48.460	50.250	48.300	49.550	38.262	3,563,055

← NewerPage 9 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.