Fauji Foods Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 9.900 | 10.120 | 9.760 | 9.950 | 9.950 | 10,816,480 |
| 2024-05-20 | 9.800 | 9.900 | 9.520 | 9.750 | 9.750 | 4,735,008 |
| 2024-05-17 | 9.750 | 9.880 | 9.690 | 9.770 | 9.770 | 3,314,171 |
| 2024-05-16 | 9.830 | 9.900 | 9.680 | 9.790 | 9.790 | 5,107,497 |
| 2024-05-15 | 9.950 | 10.220 | 9.800 | 9.830 | 9.830 | 9,924,472 |
| 2024-05-14 | 10.100 | 10.290 | 9.970 | 10.030 | 10.030 | 19,548,420 |
| 2024-05-13 | 10.050 | 10.180 | 9.850 | 9.950 | 9.950 | 8,484,515 |
| 2024-05-10 | 9.930 | 10.060 | 9.790 | 9.910 | 9.910 | 7,997,103 |
| 2024-05-09 | 9.990 | 9.990 | 9.750 | 9.780 | 9.780 | 6,033,829 |
| 2024-05-08 | 10.100 | 10.140 | 9.810 | 9.870 | 9.870 | 6,735,490 |
| 2024-05-07 | 9.930 | 10.450 | 9.900 | 10.100 | 10.100 | 40,146,207 |
| 2024-05-06 | 9.600 | 9.870 | 9.520 | 9.800 | 9.800 | 16,544,180 |
| 2024-05-03 | 9.260 | 9.380 | 9.100 | 9.310 | 9.310 | 5,149,144 |
| 2024-05-02 | 9.400 | 9.400 | 9.000 | 9.120 | 9.120 | 6,266,221 |
| 2024-04-30 | 9.670 | 9.670 | 9.210 | 9.260 | 9.260 | 10,265,000 |
| 2024-04-29 | 9.750 | 9.770 | 9.510 | 9.540 | 9.540 | 7,340,352 |
| 2024-04-26 | 9.800 | 9.890 | 9.580 | 9.640 | 9.640 | 15,572,810 |
| 2024-04-25 | 10.450 | 10.500 | 9.810 | 9.880 | 9.880 | 30,126,160 |
| 2024-04-24 | 10.000 | 10.300 | 10.000 | 10.200 | 10.200 | 12,821,100 |
| 2024-04-23 | 10.000 | 10.380 | 9.940 | 10.050 | 10.050 | 17,596,789 |
| 2024-04-22 | 9.730 | 10.130 | 9.730 | 9.930 | 9.930 | 15,603,780 |
| 2024-04-19 | 9.800 | 10.060 | 9.610 | 9.750 | 9.750 | 11,032,380 |
| 2024-04-18 | 9.900 | 9.990 | 9.700 | 9.840 | 9.840 | 5,517,578 |
| 2024-04-17 | 9.900 | 10.100 | 9.750 | 9.960 | 9.960 | 7,165,724 |
| 2024-04-16 | 10.080 | 10.250 | 9.830 | 9.970 | 9.970 | 14,460,170 |
| 2024-04-15 | 9.500 | 10.200 | 9.400 | 10.050 | 10.050 | 30,022,189 |
| 2024-04-09 | 9.330 | 9.740 | 9.330 | 9.570 | 9.570 | 13,017,760 |
| 2024-04-08 | 9.190 | 9.340 | 9.180 | 9.310 | 9.310 | 3,159,881 |
| 2024-04-04 | 9.260 | 9.260 | 9.100 | 9.160 | 9.160 | 2,412,142 |
| 2024-04-03 | 9.180 | 9.310 | 9.100 | 9.160 | 9.160 | 3,326,834 |
| 2024-04-02 | 9.210 | 9.210 | 9.090 | 9.150 | 9.150 | 1,987,557 |
| 2024-04-01 | 9.260 | 9.370 | 9.150 | 9.200 | 9.200 | 2,019,576 |
| 2024-03-29 | 9.280 | 9.370 | 9.150 | 9.310 | 9.310 | 4,254,748 |
| 2024-03-28 | 9.130 | 9.400 | 9.130 | 9.280 | 9.280 | 6,919,255 |
| 2024-03-27 | 9.070 | 9.240 | 9.010 | 9.130 | 9.130 | 7,048,651 |
| 2024-03-26 | 9.120 | 9.140 | 9.040 | 9.060 | 9.060 | 4,900,735 |
| 2024-03-25 | 9.160 | 9.170 | 9.010 | 9.050 | 9.050 | 3,085,253 |
| 2024-03-22 | 9.240 | 9.240 | 9.010 | 9.030 | 9.030 | 2,892,381 |
| 2024-03-21 | 9.320 | 9.490 | 9.050 | 9.100 | 9.100 | 4,712,745 |
| 2024-03-20 | 9.290 | 9.560 | 9.180 | 9.310 | 9.310 | 9,522,778 |
| 2024-03-19 | 9.200 | 9.350 | 9.030 | 9.180 | 9.180 | 3,698,113 |
| 2024-03-18 | 9.220 | 9.280 | 9.050 | 9.160 | 9.160 | 4,837,067 |
| 2024-03-15 | 9.270 | 9.290 | 8.980 | 9.020 | 9.020 | 4,515,991 |
| 2024-03-14 | 8.950 | 9.250 | 8.950 | 9.170 | 9.170 | 3,178,143 |
| 2024-03-13 | 9.200 | 9.290 | 8.700 | 8.790 | 8.790 | 5,988,489 |
| 2024-03-12 | 9.650 | 9.650 | 9.100 | 9.140 | 9.140 | 7,557,538 |
| 2024-03-11 | 9.450 | 9.890 | 9.420 | 9.550 | 9.550 | 18,490,750 |
| 2024-03-08 | 9.190 | 9.470 | 9.030 | 9.400 | 9.400 | 9,259,078 |
| 2024-03-07 | 9.120 | 9.210 | 9.050 | 9.110 | 9.110 | 4,237,791 |
| 2024-03-06 | 9.150 | 9.260 | 9.100 | 9.110 | 9.110 | 4,474,737 |
| 2024-03-05 | 9.400 | 9.420 | 9.010 | 9.110 | 9.110 | 8,013,345 |
| 2024-03-04 | 9.240 | 9.500 | 9.240 | 9.340 | 9.340 | 11,257,880 |
| 2024-03-01 | 9.360 | 9.360 | 9.040 | 9.180 | 9.180 | 5,674,982 |
| 2024-02-29 | 9.280 | 9.580 | 9.250 | 9.270 | 9.270 | 13,376,450 |
| 2024-02-28 | 9.120 | 9.270 | 9.010 | 9.150 | 9.150 | 11,929,110 |
| 2024-02-27 | 9.300 | 9.350 | 8.970 | 9.020 | 9.020 | 14,674,000 |
| 2024-02-26 | 9.300 | 9.470 | 9.100 | 9.240 | 9.240 | 9,609,140 |
| 2024-02-23 | 9.190 | 9.220 | 9.020 | 9.150 | 9.150 | 7,091,454 |
| 2024-02-22 | 9.400 | 9.400 | 9.140 | 9.170 | 9.170 | 4,202,111 |
| 2024-02-21 | 9.340 | 9.550 | 9.150 | 9.260 | 9.260 | 16,976,350 |
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.