Fauji Foods Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	5.650	5.740	5.600	5.670	5.670	1,134,071
2023-08-29	5.770	5.770	5.580	5.660	5.660	1,290,403
2023-08-28	5.940	5.940	5.650	5.690	5.690	2,169,307
2023-08-25	6.130	6.130	5.840	5.890	5.890	3,361,826
2023-08-24	6.020	6.110	6.000	6.020	6.020	1,347,335
2023-08-23	6.140	6.140	5.970	6.020	6.020	1,226,917
2023-08-22	6.070	6.200	6.050	6.140	6.140	1,161,083
2023-08-21	6.330	6.330	6.050	6.120	6.120	1,645,523
2023-08-18	6.380	6.520	6.150	6.250	6.250	1,691,007
2023-08-17	6.470	6.470	6.250	6.310	6.310	551,565
2023-08-16	6.550	6.550	6.300	6.330	6.330	1,245,067
2023-08-15	6.490	6.590	6.300	6.470	6.470	1,574,529
2023-08-11	6.250	6.450	6.250	6.380	6.380	1,459,524
2023-08-10	6.480	6.580	6.270	6.310	6.310	2,310,611
2023-08-09	6.590	6.660	6.410	6.460	6.460	1,484,170
2023-08-08	6.690	6.800	6.420	6.530	6.530	2,694,965
2023-08-07	6.810	6.900	6.680	6.720	6.720	1,869,923
2023-08-04	6.850	6.990	6.780	6.810	6.810	2,491,693
2023-08-03	7.180	7.220	6.900	6.930	6.930	4,626,050
2023-08-02	7.240	7.340	7.090	7.140	7.140	5,879,969
2023-08-01	7.110	7.350	7.080	7.180	7.180	11,654,170
2023-07-31	7.170	7.170	6.910	7.060	7.060	6,304,825
2023-07-27	7.050	7.190	7.000	7.040	7.040	5,718,951
2023-07-26	7.100	7.240	7.040	7.110	7.110	7,128,155
2023-07-25	6.720	7.320	6.720	7.070	7.070	26,058,760
2023-07-24	6.880	6.940	6.720	6.750	6.750	6,785,767
2023-07-21	6.900	7.430	6.760	6.880	6.880	44,280,039
2023-07-20	6.660	6.930	6.640	6.800	6.800	5,553,479
2023-07-19	6.730	6.770	6.550	6.650	6.650	3,257,046
2023-07-18	6.860	6.970	6.690	6.730	6.730	4,730,114
2023-07-17	6.770	7.030	6.760	6.840	6.840	11,119,010
2023-07-14	6.500	6.800	6.450	6.740	6.740	6,726,915
2023-07-13	6.650	6.790	6.480	6.510	6.510	5,492,657
2023-07-12	6.910	6.910	6.610	6.650	6.650	12,531,130
2023-07-11	6.390	6.850	6.270	6.740	6.740	23,204,199
2023-07-10	6.180	6.410	6.180	6.330	6.330	4,651,891
2023-07-07	6.120	6.280	6.070	6.200	6.200	5,305,788
2023-07-06	6.150	6.170	6.040	6.060	6.060	2,975,922
2023-07-05	6.210	6.280	6.040	6.080	6.080	2,401,165
2023-07-04	6.450	6.450	6.150	6.190	6.190	4,733,129
2023-07-03	6.070	6.540	6.050	6.380	6.380	11,555,090
2023-06-27	5.620	5.880	5.610	5.740	5.740	3,252,938
2023-06-26	5.590	5.690	5.460	5.660	5.660	2,553,558
2023-06-23	5.620	5.620	5.350	5.400	5.400	1,886,592
2023-06-22	5.640	5.650	5.500	5.520	5.520	1,346,561
2023-06-21	5.610	5.840	5.530	5.550	5.550	1,298,435
2023-06-20	5.650	5.770	5.530	5.650	5.650	694,860
2023-06-19	5.500	5.850	5.500	5.680	5.680	1,242,723
2023-06-16	5.960	5.960	5.820	5.850	5.850	1,386,564
2023-06-15	5.970	5.990	5.850	5.900	5.900	1,339,629
2023-06-14	6.020	6.060	5.950	5.980	5.980	1,413,419
2023-06-13	6.100	6.150	5.990	6.000	6.000	1,389,337
2023-06-12	6.160	6.260	6.070	6.100	6.100	1,227,351
2023-06-09	6.140	6.270	6.100	6.200	6.200	2,064,825
2023-06-08	6.320	6.480	6.120	6.190	6.190	6,382,956
2023-06-07	6.030	6.410	5.950	6.270	6.270	9,822,229
2023-06-06	6.040	6.120	6.000	6.020	6.020	1,504,707
2023-06-05	5.950	6.080	5.930	6.020	6.020	1,252,261
2023-06-02	5.850	5.950	5.800	5.900	5.900	727,714
2023-06-01	5.940	6.000	5.850	5.890	5.890	526,625

← NewerPage 14 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.