Fauji Foods Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-24	8.900	9.100	8.670	8.740	8.740	14,218,070
2023-11-23	9.000	9.170	8.810	8.860	8.860	11,278,010
2023-11-22	8.940	9.100	8.830	8.990	8.990	20,177,340
2023-11-21	9.400	9.440	8.610	8.770	8.770	37,518,488
2023-11-20	9.100	9.620	9.050	9.340	9.340	50,193,352
2023-11-17	7.900	8.810	7.900	8.810	8.810	46,456,328
2023-11-16	7.670	7.920	7.600	7.810	7.810	23,310,641
2023-11-15	7.350	7.680	7.350	7.640	7.640	17,607,051
2023-11-14	7.440	7.480	7.160	7.310	7.310	6,622,734
2023-11-13	7.300	7.440	7.200	7.420	7.420	13,744,640
2023-11-10	7.060	7.250	7.060	7.220	7.220	8,413,625
2023-11-08	7.000	7.150	6.940	7.050	7.050	6,877,884
2023-11-07	7.040	7.200	6.950	6.980	6.980	6,544,999
2023-11-06	7.120	7.220	7.010	7.050	7.050	4,981,944
2023-11-03	7.130	7.250	7.040	7.090	7.090	10,294,610
2023-11-02	6.880	7.170	6.870	7.060	7.060	11,745,740
2023-11-01	6.840	6.930	6.600	6.870	6.870	4,445,622
2023-10-31	6.880	6.890	6.710	6.770	6.770	2,128,144
2023-10-30	6.790	6.800	6.590	6.770	6.770	1,671,296
2023-10-27	6.870	6.890	6.550	6.700	6.700	7,461,013
2023-10-26	7.050	7.200	6.750	6.860	6.860	5,812,895
2023-10-25	7.030	7.110	6.960	7.050	7.050	8,464,204
2023-10-24	6.730	7.030	6.650	6.980	6.980	29,104,961
2023-10-23	6.790	6.990	6.620	6.730	6.730	19,278,570
2023-10-20	6.790	6.820	6.570	6.650	6.650	3,283,121
2023-10-19	6.710	6.800	6.670	6.730	6.730	1,942,353
2023-10-18	6.700	6.770	6.680	6.710	6.710	1,323,810
2023-10-17	6.840	6.850	6.680	6.740	6.740	3,309,952
2023-10-16	6.800	6.890	6.700	6.770	6.770	3,284,193
2023-10-13	6.560	6.840	6.560	6.750	6.750	6,239,767
2023-10-12	6.620	6.690	6.520	6.610	6.610	1,687,139
2023-10-11	6.550	6.700	6.550	6.620	6.620	5,820,433
2023-10-10	6.480	6.700	6.460	6.510	6.510	3,894,663
2023-10-09	6.510	6.710	6.380	6.430	6.430	2,800,294
2023-10-06	6.640	6.770	6.550	6.600	6.600	4,486,647
2023-10-05	6.670	6.740	6.560	6.580	6.580	2,864,858
2023-10-04	6.440	6.660	6.430	6.600	6.600	2,822,034
2023-10-03	6.420	6.680	6.370	6.450	6.450	4,971,746
2023-10-02	6.590	6.600	6.300	6.350	6.350	1,090,128
2023-09-28	6.430	6.630	6.400	6.440	6.440	6,502,449
2023-09-27	6.420	6.490	6.220	6.380	6.380	2,664,379
2023-09-26	6.080	6.550	6.080	6.300	6.300	10,427,860
2023-09-25	5.950	6.110	5.950	6.060	6.060	1,923,001
2023-09-22	5.980	5.980	5.870	5.920	5.920	700,437
2023-09-21	5.890	5.980	5.800	5.920	5.920	922,680
2023-09-20	5.980	6.080	5.810	5.890	5.890	865,700
2023-09-19	5.870	6.000	5.800	5.910	5.910	207,127
2023-09-18	5.870	5.950	5.780	5.820	5.820	707,319
2023-09-15	5.920	5.970	5.810	5.840	5.840	1,559,089
2023-09-14	5.930	5.930	5.680	5.760	5.760	529,998
2023-09-13	5.930	5.930	5.780	5.790	5.790	507,522
2023-09-12	5.870	5.930	5.780	5.850	5.850	590,119
2023-09-11	6.080	6.080	5.850	5.870	5.870	1,044,717
2023-09-08	6.020	6.040	5.940	5.970	5.970	626,278
2023-09-07	6.000	6.070	5.940	5.970	5.970	1,625,328
2023-09-06	5.840	6.110	5.840	6.020	6.020	3,684,949
2023-09-05	5.710	5.940	5.700	5.830	5.830	2,137,981
2023-09-04	5.500	5.730	5.500	5.680	5.680	989,520
2023-09-01	5.450	5.540	5.400	5.480	5.480	686,752
2023-08-31	5.700	5.820	5.370	5.430	5.430	1,566,224

← NewerPage 13 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.