Fauji Foods Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 14.060 | 14.180 | 13.870 | 13.900 | 13.900 | 738,458 |
| 2026-10-19 | 14.190 | 14.190 | 13.950 | 14.060 | 14.060 | 1,399,528 |
| 2026-10-16 | 14.100 | 14.180 | 14.000 | 14.030 | 14.030 | 662,381 |
| 2026-10-15 | 14.250 | 14.290 | 13.990 | 14.020 | 14.020 | 1,339,059 |
| 2026-10-14 | 13.900 | 14.120 | 13.850 | 14.010 | 14.010 | 995,478 |
| 2026-10-13 | 13.720 | 14.000 | 13.720 | 13.930 | 13.930 | 1,056,489 |
| 2026-10-12 | 14.000 | 14.020 | 13.690 | 13.790 | 13.790 | 1,264,835 |
| 2026-10-09 | 14.200 | 14.200 | 13.950 | 14.030 | 14.030 | 513,387 |
| 2026-10-08 | 14.040 | 14.220 | 13.950 | 14.010 | 14.010 | 981,089 |
| 2026-10-07 | 14.000 | 14.190 | 13.960 | 14.000 | 14.000 | 901,713 |
| 2026-10-06 | 13.850 | 14.090 | 13.760 | 13.990 | 13.990 | 1,249,864 |
| 2026-10-05 | 14.370 | 14.400 | 13.750 | 13.820 | 13.820 | 1,907,750 |
| 2026-10-02 | 14.480 | 14.750 | 14.270 | 14.410 | 14.410 | 1,452,034 |
| 2026-10-01 | 14.900 | 14.900 | 14.410 | 14.490 | 14.490 | 2,069,171 |
| 2026-09-30 | 14.750 | 14.910 | 14.700 | 14.720 | 14.720 | 1,285,104 |
| 2026-09-29 | 14.910 | 14.990 | 14.630 | 14.740 | 14.740 | 632,083 |
| 2026-09-28 | 15.090 | 15.090 | 14.800 | 14.860 | 14.860 | 1,409,779 |
| 2026-09-25 | 15.000 | 15.190 | 14.800 | 15.090 | 15.090 | 2,007,659 |
| 2026-09-24 | 15.000 | 15.450 | 14.880 | 15.000 | 15.000 | 2,647,419 |
| 2026-09-23 | 14.670 | 15.150 | 14.620 | 14.970 | 14.970 | 2,541,904 |
| 2026-09-22 | 14.850 | 14.880 | 14.500 | 14.670 | 14.670 | 1,055,163 |
| 2026-09-21 | 14.800 | 14.980 | 14.690 | 14.720 | 14.720 | 1,642,131 |
| 2026-09-18 | 14.530 | 14.850 | 14.530 | 14.780 | 14.780 | 1,772,833 |
| 2026-09-17 | 14.400 | 14.690 | 14.400 | 14.540 | 14.540 | 1,137,594 |
| 2026-09-16 | 14.530 | 14.700 | 14.300 | 14.380 | 14.380 | 981,836 |
| 2026-09-15 | 14.740 | 14.840 | 14.500 | 14.520 | 14.520 | 1,311,858 |
| 2026-09-14 | 14.750 | 14.750 | 14.440 | 14.470 | 14.470 | 953,501 |
| 2026-09-11 | 14.600 | 14.900 | 14.200 | 14.760 | 14.760 | 1,955,264 |
| 2026-09-10 | 15.000 | 15.050 | 14.600 | 14.670 | 14.670 | 1,372,802 |
| 2026-09-09 | 14.760 | 15.300 | 14.750 | 15.000 | 15.000 | 1,650,052 |
| 2026-09-08 | 15.050 | 15.200 | 14.560 | 14.830 | 14.830 | 1,697,604 |
| 2026-09-07 | 15.290 | 15.300 | 14.910 | 15.000 | 15.000 | 2,672,549 |
| 2026-09-04 | 15.380 | 15.380 | 15.000 | 15.290 | 15.290 | 1,411,770 |
| 2026-09-03 | 15.100 | 15.380 | 15.080 | 15.310 | 15.310 | 1,013,496 |
| 2026-09-02 | 15.410 | 15.480 | 15.080 | 15.180 | 15.180 | 2,152,625 |
| 2026-09-01 | 15.650 | 15.700 | 15.460 | 15.500 | 15.500 | 1,372,635 |
| 2026-08-31 | 15.700 | 15.750 | 15.550 | 15.610 | 15.610 | 2,585,073 |
| 2026-08-28 | 16.000 | 16.000 | 15.700 | 15.730 | 15.730 | 1,898,030 |
| 2026-08-27 | 15.900 | 16.060 | 15.740 | 15.900 | 15.900 | 3,080,769 |
| 2026-08-25 | 16.050 | 16.120 | 15.620 | 15.750 | 15.750 | 7,015,701 |
| 2026-08-24 | 16.150 | 16.300 | 16.000 | 16.020 | 16.020 | 1,865,822 |
| 2026-08-21 | 16.100 | 16.400 | 15.970 | 16.110 | 16.110 | 1,635,307 |
| 2026-08-20 | 16.080 | 16.290 | 16.010 | 16.140 | 16.140 | 2,051,641 |
| 2026-08-19 | 16.120 | 16.300 | 16.040 | 16.080 | 16.080 | 2,249,311 |
| 2026-08-18 | 16.040 | 16.300 | 16.040 | 16.120 | 16.120 | 1,654,474 |
| 2026-08-17 | 16.570 | 16.570 | 16.170 | 16.320 | 16.320 | 5,683,049 |
| 2026-08-13 | 16.310 | 16.550 | 16.240 | 16.500 | 16.500 | 3,838,070 |
| 2026-08-12 | 16.200 | 16.450 | 16.190 | 16.230 | 16.230 | 1,443,000 |
| 2026-08-11 | 16.500 | 16.500 | 16.150 | 16.200 | 16.200 | 1,506,817 |
| 2026-08-10 | 16.580 | 16.690 | 16.400 | 16.420 | 16.420 | 2,560,388 |
| 2026-08-07 | 16.510 | 16.700 | 16.400 | 16.580 | 16.580 | 2,415,023 |
| 2026-08-06 | 16.580 | 16.700 | 16.400 | 16.510 | 16.510 | 2,955,187 |
| 2026-08-05 | 16.350 | 16.540 | 16.210 | 16.410 | 16.410 | 4,193,718 |
| 2026-08-04 | 16.120 | 16.330 | 16.000 | 16.100 | 16.100 | 2,738,961 |
| 2026-08-03 | 16.350 | 16.350 | 16.040 | 16.080 | 16.080 | 1,780,704 |
| 2026-07-31 | 16.080 | 16.350 | 15.980 | 16.070 | 16.070 | 2,264,106 |
| 2026-07-30 | 16.050 | 16.200 | 16.000 | 16.070 | 16.070 | 1,665,685 |
| 2026-07-29 | 16.180 | 16.250 | 16.010 | 16.070 | 16.070 | 2,533,419 |
| 2026-07-28 | 16.600 | 16.600 | 16.020 | 16.210 | 16.210 | 4,098,518 |
| 2026-07-27 | 16.850 | 17.100 | 16.770 | 16.850 | 16.850 | 3,947,163 |
Page 1 of 3 · 124 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.