Fauji Foods Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-28 | 4.610 | 4.700 | 4.500 | 4.630 | 4.630 | 656,879 |
| 2023-02-27 | 4.720 | 4.880 | 4.550 | 4.650 | 4.650 | 558,365 |
| 2023-02-24 | 4.980 | 4.980 | 4.700 | 4.730 | 4.730 | 949,164 |
| 2023-02-23 | 5.010 | 5.010 | 4.900 | 4.920 | 4.920 | 417,741 |
| 2023-02-22 | 5.010 | 5.100 | 4.910 | 5.050 | 5.050 | 777,090 |
| 2023-02-21 | 4.920 | 5.000 | 4.880 | 4.930 | 4.930 | 496,850 |
| 2023-02-20 | 5.010 | 5.010 | 4.890 | 4.910 | 4.910 | 325,724 |
| 2023-02-17 | 5.130 | 5.130 | 5.000 | 5.020 | 5.020 | 261,267 |
| 2023-02-16 | 5.190 | 5.190 | 5.100 | 5.120 | 5.120 | 228,681 |
| 2023-02-15 | 5.030 | 5.230 | 5.000 | 5.200 | 5.200 | 1,003,282 |
| 2023-02-14 | 5.150 | 5.180 | 5.000 | 5.050 | 5.050 | 1,371,974 |
| 2023-02-13 | 5.150 | 5.240 | 5.120 | 5.140 | 5.140 | 539,399 |
| 2023-02-10 | 5.100 | 5.300 | 5.100 | 5.150 | 5.150 | 1,987,776 |
| 2023-02-09 | 5.160 | 5.470 | 5.150 | 5.280 | 5.280 | 5,340,619 |
| 2023-02-08 | 5.050 | 5.170 | 5.000 | 5.110 | 5.110 | 2,376,326 |
| 2023-02-07 | 5.100 | 5.240 | 4.990 | 5.030 | 5.030 | 2,559,194 |
| 2023-02-06 | 5.030 | 5.190 | 5.000 | 5.110 | 5.110 | 1,169,352 |
| 2023-02-03 | 5.090 | 5.090 | 4.930 | 5.030 | 5.030 | 699,934 |
| 2023-02-02 | 5.030 | 5.130 | 5.020 | 5.060 | 5.060 | 652,094 |
| 2023-02-01 | 5.100 | 5.150 | 5.000 | 5.060 | 5.060 | 1,202,836 |
| 2023-01-31 | 5.090 | 5.270 | 4.990 | 5.050 | 5.050 | 2,714,459 |
| 2023-01-30 | 5.130 | 5.190 | 5.030 | 5.050 | 5.050 | 1,562,229 |
| 2023-01-27 | 4.980 | 5.460 | 4.970 | 5.190 | 5.190 | 12,526,830 |
| 2023-01-26 | 5.000 | 5.190 | 4.900 | 4.980 | 4.980 | 4,449,918 |
| 2023-01-25 | 4.620 | 5.080 | 4.580 | 5.020 | 5.020 | 6,560,992 |
| 2023-01-24 | 4.470 | 4.630 | 4.400 | 4.580 | 4.580 | 2,508,872 |
| 2023-01-23 | 4.500 | 4.530 | 4.370 | 4.400 | 4.400 | 607,606 |
| 2023-01-20 | 4.500 | 4.580 | 4.330 | 4.430 | 4.430 | 671,667 |
| 2023-01-19 | 4.450 | 4.640 | 4.350 | 4.500 | 4.500 | 1,735,021 |
| 2023-01-18 | 4.410 | 4.500 | 4.330 | 4.420 | 4.420 | 1,139,281 |
| 2023-01-17 | 4.660 | 4.710 | 4.350 | 4.390 | 4.390 | 2,254,082 |
| 2023-01-16 | 4.750 | 4.750 | 4.620 | 4.660 | 4.660 | 610,512 |
| 2023-01-13 | 4.780 | 4.850 | 4.700 | 4.720 | 4.720 | 699,897 |
| 2023-01-12 | 4.760 | 4.900 | 4.750 | 4.800 | 4.800 | 677,797 |
| 2023-01-11 | 4.820 | 4.900 | 4.790 | 4.810 | 4.810 | 886,664 |
| 2023-01-10 | 4.650 | 5.170 | 4.630 | 4.850 | 4.850 | 5,297,669 |
| 2023-01-09 | 4.740 | 4.790 | 4.510 | 4.630 | 4.630 | 1,057,696 |
| 2023-01-06 | 4.870 | 4.900 | 4.700 | 4.780 | 4.780 | 1,622,415 |
| 2023-01-05 | 4.820 | 4.900 | 4.800 | 4.810 | 4.810 | 760,808 |
| 2023-01-04 | 4.980 | 5.050 | 4.800 | 4.830 | 4.830 | 1,419,396 |
| 2023-01-03 | 5.140 | 5.140 | 4.950 | 4.980 | 4.980 | 1,194,870 |
| 2023-01-02 | 4.770 | 5.390 | 4.730 | 5.120 | 5.120 | 5,961,170 |
| 2022-12-30 | 4.700 | 4.760 | 4.610 | 4.710 | 4.710 | 1,333,170 |
| 2022-12-29 | 4.590 | 4.750 | 4.570 | 4.620 | 4.620 | 1,720,702 |
| 2022-12-28 | 4.710 | 4.840 | 4.500 | 4.590 | 4.590 | 1,053,385 |
| 2022-12-27 | 4.750 | 4.810 | 4.700 | 4.700 | 4.700 | 736,028 |
| 2022-12-26 | 4.760 | 4.910 | 4.700 | 4.780 | 4.780 | 1,271,756 |
| 2022-12-23 | 4.870 | 4.870 | 4.510 | 4.700 | 4.700 | 760,568 |
| 2022-12-22 | 4.690 | 4.980 | 4.650 | 4.770 | 4.770 | 2,217,133 |
| 2022-12-21 | 4.560 | 4.810 | 4.550 | 4.610 | 4.610 | 2,525,661 |
| 2022-12-20 | 4.950 | 4.990 | 4.500 | 4.590 | 4.590 | 2,615,086 |
| 2022-12-19 | 5.170 | 5.170 | 4.900 | 4.970 | 4.970 | 2,036,768 |
| 2022-12-16 | 5.280 | 5.290 | 5.140 | 5.170 | 5.170 | 1,459,278 |
| 2022-12-15 | 5.410 | 5.470 | 5.210 | 5.260 | 5.260 | 1,252,759 |
| 2022-12-14 | 5.420 | 5.510 | 5.390 | 5.400 | 5.400 | 970,073 |
| 2022-12-13 | 5.430 | 5.580 | 5.390 | 5.410 | 5.410 | 958,322 |
| 2022-12-12 | 5.610 | 5.610 | 5.430 | 5.460 | 5.460 | 854,519 |
| 2022-12-09 | 5.610 | 5.650 | 5.490 | 5.510 | 5.510 | 1,267,414 |
| 2022-12-08 | 5.650 | 5.720 | 5.490 | 5.520 | 5.520 | 1,100,514 |
| 2022-12-07 | 5.650 | 5.710 | 5.560 | 5.590 | 5.590 | 1,210,105 |
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.