Faysal Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	91.200	92.720	91.200	91.490	91.490	168,860
2026-10-15	91.620	92.140	91.300	91.400	91.400	218,207
2026-10-14	91.390	91.990	91.000	91.600	91.600	123,075
2026-10-13	92.000	92.590	91.100	91.390	91.390	129,061
2026-10-12	91.990	92.480	91.000	92.020	92.020	231,707
2026-10-09	92.670	93.390	91.110	92.130	92.130	114,610
2026-10-08	93.500	93.500	92.450	92.670	92.670	136,435
2026-10-07	93.530	93.960	92.900	93.380	93.380	98,084
2026-10-06	94.000	94.000	92.000	93.530	93.530	231,628
2026-10-05	93.190	93.970	90.500	92.340	92.340	394,340
2026-10-02	93.710	94.100	92.800	93.180	93.180	209,966
2026-10-01	94.350	94.510	93.500	93.710	93.710	97,554
2026-09-30	93.770	94.590	93.500	94.140	94.140	182,591
2026-09-29	94.670	94.670	93.510	93.720	93.720	86,420
2026-09-28	94.850	94.850	93.810	93.940	93.940	554,874
2026-09-25	94.490	94.490	92.500	94.160	94.160	250,930
2026-09-24	94.700	94.970	93.500	93.990	93.990	386,861
2026-09-23	93.880	95.000	93.510	94.690	94.690	1,091,329
2026-09-22	94.500	94.550	93.500	93.880	93.880	205,618
2026-09-21	94.500	95.200	94.000	94.320	94.320	253,311
2026-09-18	92.990	94.750	92.700	94.200	94.200	384,232
2026-09-17	92.620	93.090	92.010	92.990	92.990	193,896
2026-09-16	90.100	92.500	90.000	92.040	92.040	509,414
2026-09-15	91.500	91.980	90.100	90.700	90.700	303,082
2026-09-14	91.310	92.080	90.500	90.960	90.960	355,540
2026-09-11	91.100	92.000	88.160	91.310	91.310	1,062,876
2026-09-10	92.900	92.900	91.000	91.910	91.910	481,534
2026-09-09	94.260	94.500	92.120	92.910	92.910	1,347,704
2026-09-08	94.200	94.850	94.000	94.260	94.260	548,872
2026-09-07	94.480	94.900	94.050	94.200	94.200	206,780
2026-09-04	94.900	95.050	94.100	94.480	94.480	294,177
2026-09-03	94.050	95.240	94.000	94.250	94.250	288,153
2026-09-02	95.450	95.450	89.400	94.210	94.210	504,950
2026-09-01	96.100	96.770	95.260	95.460	95.460	402,328
2026-08-31	96.420	97.100	95.900	96.100	96.100	321,637
2026-08-28	97.290	98.000	96.010	96.420	96.420	547,698
2026-08-27	98.000	98.000	96.700	96.960	96.960	223,117
2026-08-25	96.800	97.040	96.350	96.900	96.900	382,117
2026-08-24	97.000	97.210	95.800	96.560	96.560	518,533
2026-08-21	96.000	96.900	95.750	96.070	96.070	399,974
2026-08-20	97.060	97.590	95.000	95.850	95.850	696,546
2026-08-19	97.600	97.600	96.910	97.060	97.060	694,579
2026-08-18	99.580	99.700	97.580	98.430	96.930	615,790
2026-08-17	99.980	99.980	99.050	99.580	96.585	326,374
2026-08-13	100.80	100.80	99.000	99.270	96.285	436,634
2026-08-12	99.480	100.11	99.000	99.560	96.566	917,868
2026-08-11	100.02	100.02	98.100	98.990	96.013	404,373
2026-08-10	100.65	101.00	99.900	99.950	96.944	614,628
2026-08-07	100.56	100.90	99.250	100.40	97.381	599,407
2026-08-06	102.99	103.53	100.20	100.55	97.526	4,176,097
2026-08-05	100.70	103.30	100.50	102.34	99.262	1,497,834
2026-08-04	101.47	101.47	100.00	100.14	97.129	289,482
2026-08-03	101.90	101.99	100.40	100.69	97.662	497,256
2026-07-31	100.01	101.68	99.000	100.36	97.342	569,231
2026-07-30	100.00	100.95	99.600	99.820	96.818	238,341
2026-07-29	101.00	101.00	99.050	100.29	97.274	553,023
2026-07-28	102.00	102.00	99.100	100.96	97.924	1,284,747
2026-07-27	101.80	102.00	100.16	101.47	98.419	1,205,262
2026-07-24	98.000	100.10	96.620	98.680	95.712	743,952
2026-07-23	100.00	100.00	98.500	98.980	96.003	591,474

Page 1 of 3 · 122 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.