Fauji Foods Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-31 | 6.090 | 6.110 | 5.920 | 5.970 | 5.970 | 1,281,864 |
| 2023-05-30 | 5.810 | 6.090 | 5.810 | 6.030 | 6.030 | 1,459,580 |
| 2023-05-29 | 5.770 | 5.940 | 5.770 | 5.850 | 5.850 | 1,205,874 |
| 2023-05-26 | 5.960 | 6.030 | 5.750 | 5.810 | 5.810 | 2,091,764 |
| 2023-05-25 | 5.820 | 6.130 | 5.800 | 5.960 | 5.960 | 4,776,689 |
| 2023-05-24 | 6.240 | 6.280 | 5.900 | 6.010 | 6.010 | 4,811,161 |
| 2023-05-23 | 6.300 | 6.300 | 6.200 | 6.250 | 6.250 | 1,526,139 |
| 2023-05-22 | 6.490 | 6.490 | 6.220 | 6.250 | 6.250 | 2,630,377 |
| 2023-05-19 | 6.540 | 6.540 | 6.400 | 6.460 | 6.460 | 1,976,413 |
| 2023-05-18 | 6.640 | 6.680 | 6.380 | 6.400 | 6.400 | 4,928,682 |
| 2023-05-17 | 6.470 | 6.640 | 6.390 | 6.600 | 6.600 | 8,460,761 |
| 2023-05-16 | 6.360 | 6.490 | 6.330 | 6.450 | 6.450 | 2,744,102 |
| 2023-05-15 | 6.230 | 6.370 | 6.180 | 6.340 | 6.340 | 2,353,524 |
| 2023-05-12 | 6.280 | 6.360 | 6.200 | 6.230 | 6.230 | 1,402,007 |
| 2023-05-11 | 6.170 | 6.450 | 6.170 | 6.250 | 6.250 | 3,984,764 |
| 2023-05-10 | 6.110 | 6.250 | 6.090 | 6.170 | 6.170 | 2,408,578 |
| 2023-05-09 | 6.330 | 6.400 | 6.060 | 6.160 | 6.160 | 6,700,150 |
| 2023-05-08 | 6.350 | 6.420 | 6.240 | 6.270 | 6.270 | 3,011,075 |
| 2023-05-05 | 6.550 | 6.680 | 6.380 | 6.420 | 6.420 | 5,592,094 |
| 2023-05-04 | 6.680 | 6.900 | 6.460 | 6.550 | 6.550 | 17,085,820 |
| 2023-05-03 | 6.760 | 6.840 | 6.580 | 6.640 | 6.640 | 10,238,260 |
| 2023-05-02 | 6.250 | 6.820 | 6.220 | 6.740 | 6.740 | 22,595,199 |
| 2023-04-28 | 6.380 | 6.480 | 6.230 | 6.310 | 6.310 | 7,960,038 |
| 2023-04-27 | 6.400 | 6.400 | 6.230 | 6.300 | 6.300 | 2,850,373 |
| 2023-04-26 | 6.390 | 6.550 | 6.260 | 6.350 | 6.350 | 13,692,800 |
| 2023-04-20 | 5.640 | 6.420 | 5.600 | 6.330 | 6.330 | 21,927,730 |
| 2023-04-19 | 5.340 | 5.600 | 5.280 | 5.540 | 5.540 | 1,685,770 |
| 2023-04-18 | 5.320 | 5.350 | 5.250 | 5.280 | 5.280 | 278,044 |
| 2023-04-17 | 5.370 | 5.430 | 5.250 | 5.340 | 5.340 | 581,727 |
| 2023-04-13 | 5.380 | 5.380 | 5.230 | 5.290 | 5.290 | 782,029 |
| 2023-04-12 | 5.290 | 5.360 | 5.230 | 5.300 | 5.300 | 595,511 |
| 2023-04-11 | 5.360 | 5.360 | 5.210 | 5.250 | 5.250 | 1,181,015 |
| 2023-04-10 | 5.400 | 5.500 | 5.290 | 5.330 | 5.330 | 802,172 |
| 2023-04-07 | 5.650 | 5.700 | 5.350 | 5.430 | 5.430 | 2,901,475 |
| 2023-04-06 | 5.430 | 5.590 | 5.250 | 5.470 | 5.470 | 4,046,850 |
| 2023-04-05 | 5.400 | 5.480 | 5.370 | 5.380 | 5.380 | 694,445 |
| 2023-04-04 | 5.400 | 5.400 | 5.240 | 5.290 | 5.290 | 937,072 |
| 2023-04-03 | 5.410 | 5.450 | 5.300 | 5.330 | 5.330 | 795,053 |
| 2023-03-31 | 5.480 | 5.600 | 5.370 | 5.410 | 5.410 | 1,446,212 |
| 2023-03-30 | 5.550 | 5.600 | 5.460 | 5.480 | 5.480 | 518,501 |
| 2023-03-29 | 5.720 | 5.790 | 5.500 | 5.520 | 5.520 | 667,267 |
| 2023-03-28 | 5.800 | 5.800 | 5.560 | 5.610 | 5.610 | 459,818 |
| 2023-03-27 | 5.700 | 5.840 | 5.620 | 5.650 | 5.650 | 924,129 |
| 2023-03-24 | 5.850 | 5.860 | 5.700 | 5.780 | 5.780 | 1,204,138 |
| 2023-03-22 | 5.970 | 6.240 | 5.860 | 5.910 | 5.910 | 7,792,084 |
| 2023-03-21 | 6.110 | 6.150 | 5.920 | 5.950 | 5.950 | 4,273,685 |
| 2023-03-20 | 5.760 | 6.210 | 5.700 | 6.070 | 6.070 | 15,140,980 |
| 2023-03-17 | 5.590 | 5.860 | 5.540 | 5.720 | 5.720 | 6,716,810 |
| 2023-03-16 | 5.600 | 5.740 | 5.510 | 5.590 | 5.590 | 2,427,285 |
| 2023-03-15 | 5.340 | 5.650 | 5.290 | 5.580 | 5.580 | 2,600,520 |
| 2023-03-14 | 5.570 | 5.620 | 5.330 | 5.430 | 5.430 | 2,553,870 |
| 2023-03-13 | 5.800 | 5.850 | 5.520 | 5.570 | 5.570 | 8,462,430 |
| 2023-03-10 | 5.190 | 5.790 | 5.100 | 5.700 | 5.700 | 24,362,750 |
| 2023-03-09 | 5.190 | 5.190 | 5.100 | 5.120 | 5.120 | 678,003 |
| 2023-03-08 | 5.070 | 5.180 | 5.040 | 5.100 | 5.100 | 658,325 |
| 2023-03-07 | 4.960 | 5.340 | 4.900 | 5.060 | 5.060 | 5,156,769 |
| 2023-03-06 | 5.000 | 5.060 | 4.930 | 4.960 | 4.960 | 781,108 |
| 2023-03-03 | 4.800 | 5.070 | 4.800 | 4.980 | 4.980 | 2,314,749 |
| 2023-03-02 | 4.730 | 5.000 | 4.600 | 4.890 | 4.890 | 4,174,365 |
| 2023-03-01 | 4.610 | 4.710 | 4.540 | 4.610 | 4.610 | 575,512 |
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.