Fauji Foods Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 8.550 | 8.740 | 8.500 | 8.590 | 8.590 | 4,022,886 |
| 2024-08-21 | 8.200 | 8.680 | 8.180 | 8.460 | 8.460 | 6,453,869 |
| 2024-08-20 | 8.260 | 8.290 | 8.180 | 8.220 | 8.220 | 1,166,745 |
| 2024-08-19 | 8.450 | 8.520 | 8.220 | 8.250 | 8.250 | 2,483,058 |
| 2024-08-16 | 8.440 | 8.700 | 8.350 | 8.410 | 8.410 | 6,330,128 |
| 2024-08-15 | 8.350 | 8.530 | 8.350 | 8.400 | 8.400 | 3,522,997 |
| 2024-08-13 | 8.420 | 8.650 | 8.410 | 8.450 | 8.450 | 3,369,232 |
| 2024-08-12 | 8.550 | 8.650 | 8.400 | 8.420 | 8.420 | 4,170,087 |
| 2024-08-09 | 8.640 | 8.750 | 8.520 | 8.620 | 8.620 | 2,811,906 |
| 2024-08-08 | 8.580 | 8.800 | 8.450 | 8.560 | 8.560 | 3,624,936 |
| 2024-08-07 | 8.680 | 8.740 | 8.550 | 8.600 | 8.600 | 1,480,255 |
| 2024-08-06 | 8.910 | 8.930 | 8.520 | 8.630 | 8.630 | 4,792,842 |
| 2024-08-05 | 8.600 | 8.960 | 8.500 | 8.760 | 8.760 | 9,854,065 |
| 2024-08-02 | 8.450 | 8.610 | 8.410 | 8.530 | 8.530 | 2,541,247 |
| 2024-08-01 | 8.400 | 8.490 | 8.230 | 8.430 | 8.430 | 1,971,958 |
| 2024-07-31 | 8.700 | 8.700 | 8.300 | 8.410 | 8.410 | 2,449,693 |
| 2024-07-30 | 8.740 | 8.740 | 8.550 | 8.590 | 8.590 | 1,553,711 |
| 2024-07-29 | 8.790 | 8.810 | 8.610 | 8.670 | 8.670 | 1,220,211 |
| 2024-07-26 | 8.610 | 8.810 | 8.610 | 8.660 | 8.660 | 4,253,298 |
| 2024-07-25 | 8.990 | 9.020 | 8.730 | 8.750 | 8.750 | 3,767,400 |
| 2024-07-24 | 8.650 | 9.020 | 8.600 | 8.860 | 8.860 | 10,226,640 |
| 2024-07-23 | 8.610 | 8.740 | 8.500 | 8.540 | 8.540 | 4,035,184 |
| 2024-07-22 | 9.000 | 9.000 | 8.520 | 8.590 | 8.590 | 8,631,895 |
| 2024-07-19 | 9.100 | 9.100 | 8.810 | 8.850 | 8.850 | 2,623,125 |
| 2024-07-18 | 9.060 | 9.140 | 8.930 | 9.040 | 9.040 | 2,227,224 |
| 2024-07-15 | 9.000 | 9.260 | 8.950 | 9.040 | 9.040 | 3,340,847 |
| 2024-07-12 | 9.070 | 9.080 | 8.800 | 8.930 | 8.930 | 5,385,727 |
| 2024-07-11 | 9.100 | 9.150 | 8.970 | 9.080 | 9.080 | 3,803,097 |
| 2024-07-10 | 9.130 | 9.250 | 9.010 | 9.070 | 9.070 | 3,744,798 |
| 2024-07-09 | 9.250 | 9.290 | 9.100 | 9.150 | 9.150 | 3,793,792 |
| 2024-07-08 | 9.300 | 9.350 | 9.010 | 9.230 | 9.230 | 605,934 |
| 2024-07-05 | 9.490 | 9.490 | 9.170 | 9.200 | 9.200 | 1,695,529 |
| 2024-07-04 | 9.400 | 9.510 | 9.350 | 9.440 | 9.440 | 5,561,546 |
| 2024-07-03 | 9.250 | 9.550 | 9.180 | 9.350 | 9.350 | 9,374,339 |
| 2024-07-02 | 9.100 | 9.250 | 9.050 | 9.190 | 9.190 | 3,662,218 |
| 2024-07-01 | 8.920 | 9.250 | 8.860 | 9.020 | 9.020 | 3,484,588 |
| 2024-06-28 | 9.010 | 9.010 | 8.820 | 8.870 | 8.870 | 6,795,518 |
| 2024-06-27 | 9.030 | 9.100 | 8.950 | 8.980 | 8.980 | 2,788,821 |
| 2024-06-26 | 9.150 | 9.200 | 9.000 | 9.030 | 9.030 | 3,117,242 |
| 2024-06-25 | 9.090 | 9.250 | 9.010 | 9.120 | 9.120 | 3,277,122 |
| 2024-06-24 | 9.200 | 9.300 | 9.060 | 9.080 | 9.080 | 2,052,912 |
| 2024-06-21 | 9.260 | 9.300 | 9.150 | 9.190 | 9.190 | 1,447,927 |
| 2024-06-20 | 9.200 | 9.390 | 9.110 | 9.250 | 9.250 | 1,955,230 |
| 2024-06-14 | 9.490 | 9.490 | 9.100 | 9.210 | 9.210 | 2,608,331 |
| 2024-06-13 | 9.150 | 9.400 | 9.110 | 9.360 | 9.360 | 4,322,402 |
| 2024-06-12 | 9.120 | 9.220 | 9.120 | 9.150 | 9.150 | 1,924,318 |
| 2024-06-11 | 9.350 | 9.350 | 9.120 | 9.140 | 9.140 | 2,114,745 |
| 2024-06-10 | 9.170 | 9.250 | 9.090 | 9.210 | 9.210 | 2,640,804 |
| 2024-06-07 | 9.310 | 9.310 | 9.030 | 9.220 | 9.220 | 4,577,489 |
| 2024-06-06 | 9.410 | 9.450 | 9.100 | 9.280 | 9.280 | 1,848,826 |
| 2024-06-05 | 9.560 | 9.600 | 9.310 | 9.350 | 9.350 | 1,519,123 |
| 2024-06-04 | 9.650 | 9.850 | 9.440 | 9.520 | 9.520 | 5,572,904 |
| 2024-06-03 | 9.350 | 9.720 | 9.350 | 9.580 | 9.580 | 8,959,194 |
| 2024-05-31 | 9.310 | 9.400 | 9.230 | 9.320 | 9.320 | 7,623,997 |
| 2024-05-30 | 9.450 | 9.500 | 9.200 | 9.300 | 9.300 | 3,368,914 |
| 2024-05-29 | 9.550 | 9.590 | 9.340 | 9.380 | 9.380 | 3,722,498 |
| 2024-05-27 | 9.700 | 9.730 | 9.550 | 9.570 | 9.570 | 2,336,805 |
| 2024-05-24 | 9.790 | 9.890 | 9.600 | 9.660 | 9.660 | 4,742,380 |
| 2024-05-23 | 9.700 | 9.780 | 9.590 | 9.710 | 9.710 | 3,048,232 |
| 2024-05-22 | 10.000 | 10.070 | 9.620 | 9.700 | 9.700 | 7,108,156 |
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.