Fauji Foods Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-20	9.090	9.280	8.950	8.990	8.990	4,702,959
2024-02-19	8.700	9.170	8.510	9.090	9.090	4,954,933
2024-02-16	9.100	9.150	8.700	8.890	8.890	4,788,362
2024-02-15	9.300	9.650	8.950	9.060	9.060	9,941,703
2024-02-14	9.120	9.390	9.070	9.190	9.190	5,447,720
2024-02-13	8.820	9.170	8.200	9.020	9.020	12,657,670
2024-02-12	9.810	9.810	8.810	8.860	8.860	12,817,360
2024-02-09	9.970	9.970	9.400	9.810	9.810	6,869,748
2024-02-07	10.120	10.300	9.970	10.110	10.110	5,120,593
2024-02-06	9.950	10.350	9.750	10.070	10.070	7,377,398
2024-02-02	9.800	10.150	9.630	9.960	9.960	6,262,850
2024-02-01	9.700	9.850	9.510	9.680	9.680	2,251,650
2024-01-31	9.700	9.980	9.600	9.710	9.710	4,636,697
2024-01-30	9.610	10.120	9.330	9.610	9.610	19,017,961
2024-01-29	10.250	10.300	9.700	9.810	9.810	9,502,172
2024-01-26	10.340	10.700	10.150	10.320	10.320	10,432,910
2024-01-25	10.790	10.790	10.260	10.330	10.330	11,359,520
2024-01-24	10.990	11.050	10.600	10.700	10.700	16,271,300
2024-01-23	10.210	11.050	10.050	10.920	10.920	44,935,379
2024-01-22	10.480	10.480	10.050	10.120	10.120	4,522,981
2024-01-19	10.250	10.470	10.120	10.220	10.220	5,222,671
2024-01-18	10.260	10.400	10.080	10.170	10.170	7,417,170
2024-01-17	10.750	10.950	10.310	10.370	10.370	10,966,290
2024-01-16	10.740	10.850	10.500	10.760	10.760	6,644,380
2024-01-15	10.750	11.060	10.660	10.760	10.760	23,384,189
2024-01-12	10.650	10.720	10.310	10.580	10.580	12,238,580
2024-01-11	10.400	10.600	10.310	10.480	10.480	6,314,482
2024-01-10	10.200	10.730	10.150	10.400	10.400	16,753,949
2024-01-09	10.350	10.460	10.060	10.190	10.190	11,406,490
2024-01-08	10.790	10.790	10.210	10.270	10.270	14,376,170
2024-01-05	10.600	11.050	10.110	10.660	10.660	18,795,039
2024-01-04	10.920	11.110	10.460	10.740	10.740	27,327,061
2024-01-03	11.220	11.250	10.900	10.960	10.960	15,947,180
2024-01-02	11.500	11.530	10.890	11.120	11.120	22,358,600
2024-01-01	11.280	11.580	11.230	11.400	11.400	28,210,750
2023-12-29	11.050	11.340	10.770	11.140	11.140	28,270,141
2023-12-28	11.500	11.640	10.700	10.880	10.880	43,053,770
2023-12-27	10.040	11.490	9.730	11.250	11.250	58,130,289
2023-12-26	11.350	11.500	10.470	10.500	10.500	37,969,578
2023-12-22	10.950	11.860	10.760	11.470	11.470	85,999,609
2023-12-21	10.900	11.050	10.440	10.870	10.870	17,491,949
2023-12-20	10.860	11.060	10.200	10.690	10.690	32,033,010
2023-12-19	11.150	11.450	10.120	10.690	10.690	46,632,887
2023-12-18	11.080	11.410	10.900	11.100	11.100	37,673,633
2023-12-15	10.990	11.350	10.610	10.860	10.860	52,809,391
2023-12-14	9.870	10.840	9.750	10.700	10.700	40,578,680
2023-12-13	10.750	10.900	9.700	10.020	10.020	24,006,770
2023-12-12	10.520	10.960	10.520	10.680	10.680	20,066,711
2023-12-11	10.700	10.820	10.200	10.610	10.610	30,648,311
2023-12-08	9.740	10.610	9.510	10.480	10.480	47,998,191
2023-12-07	9.640	9.910	9.310	9.610	9.610	18,545,180
2023-12-06	9.590	9.790	9.420	9.590	9.590	16,686,539
2023-12-05	9.350	9.750	9.230	9.500	9.500	37,662,461
2023-12-04	9.090	9.430	9.000	9.140	9.140	20,839,221
2023-12-01	9.150	9.160	8.900	8.960	8.960	8,063,466
2023-11-30	8.610	9.230	8.580	9.050	9.050	34,548,152
2023-11-29	8.760	8.810	8.390	8.510	8.510	9,934,549
2023-11-28	8.850	8.940	8.660	8.680	8.680	9,216,630
2023-11-27	8.710	8.960	8.660	8.800	8.800	10,040,540
2023-11-24	8.900	9.100	8.670	8.740	8.740	14,218,070

← NewerPage 12 of 21 · 1,242 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.