Fauji Foods Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-06	5.620	5.640	5.500	5.590	5.590	575,529
2022-12-05	5.780	5.800	5.500	5.520	5.520	1,997,746
2022-12-02	5.830	5.880	5.640	5.690	5.690	1,904,296
2022-12-01	5.890	5.900	5.700	5.740	5.740	1,634,133
2022-11-30	5.890	5.910	5.760	5.800	5.800	1,297,549
2022-11-29	5.820	5.960	5.700	5.820	5.820	1,952,314
2022-11-28	5.900	5.940	5.720	5.870	5.870	2,743,809
2022-11-25	6.110	6.160	5.900	5.930	5.930	2,356,685
2022-11-24	6.070	6.120	6.000	6.040	6.040	812,521
2022-11-23	6.100	6.170	5.960	5.990	5.990	1,141,596
2022-11-22	6.070	6.180	5.990	6.010	6.010	2,130,016
2022-11-21	5.940	6.180	5.940	6.020	6.020	1,410,831
2022-11-18	6.030	6.050	5.900	5.940	5.940	1,952,162
2022-11-17	6.220	6.240	5.990	6.030	6.030	1,716,725
2022-11-16	6.160	6.230	6.050	6.100	6.100	1,625,579
2022-11-15	6.170	6.280	6.120	6.150	6.150	1,135,863
2022-11-14	6.200	6.280	6.060	6.140	6.140	4,004,304
2022-11-11	6.350	6.600	6.300	6.360	6.360	3,630,348
2022-11-10	6.250	6.400	6.150	6.320	6.320	5,805,714
2022-11-08	5.940	6.840	5.850	6.350	6.350	31,070,340
2022-11-07	6.000	6.100	5.790	5.840	5.840	2,134,643
2022-11-04	5.870	6.100	5.800	5.850	5.850	2,342,548
2022-11-03	5.950	6.080	5.900	5.980	5.980	1,360,992
2022-11-02	5.800	5.960	5.780	5.910	5.910	1,123,314
2022-11-01	5.770	5.900	5.750	5.860	5.860	2,309,273
2022-10-31	5.750	5.750	5.600	5.680	5.680	1,349,022
2022-10-28	5.990	5.990	5.500	5.550	5.550	7,411,936
2022-10-27	5.990	6.030	5.850	5.950	5.950	1,223,035
2022-10-26	6.170	6.230	5.900	5.920	5.920	3,081,938
2022-10-25	6.400	6.430	6.120	6.190	6.190	1,961,821
2022-10-24	6.480	6.500	6.300	6.320	6.320	1,305,551
2022-10-21	6.350	6.490	6.280	6.310	6.310	2,756,457
2022-10-20	6.450	6.570	6.350	6.360	6.360	1,806,335
2022-10-19	6.400	6.500	6.350	6.410	6.410	580,923
2022-10-18	6.390	6.520	6.300	6.380	6.380	1,486,244
2022-10-17	6.360	6.630	6.200	6.350	6.350	3,558,629
2022-10-14	6.330	6.380	6.220	6.250	6.250	1,100,222
2022-10-13	6.400	6.400	6.270	6.300	6.300	1,559,443
2022-10-12	6.540	6.540	6.320	6.350	6.350	1,142,895
2022-10-11	6.600	6.630	6.400	6.440	6.440	1,699,091
2022-10-10	6.600	6.690	6.490	6.570	6.570	2,385,096
2022-10-07	6.500	6.620	6.410	6.530	6.530	2,836,030
2022-10-06	6.350	6.570	6.350	6.510	6.510	4,136,581
2022-10-05	6.470	6.470	6.280	6.340	6.340	1,605,320
2022-10-04	6.440	6.540	6.350	6.360	6.360	1,454,570
2022-10-03	6.340	6.550	6.280	6.410	6.410	1,112,310
2022-09-30	6.500	6.500	6.310	6.340	6.340	5,448,304
2022-09-29	6.610	6.690	6.320	6.420	6.420	1,826,056
2022-09-28	6.550	6.730	6.500	6.530	6.530	5,388,619
2022-09-27	6.540	6.650	6.400	6.430	6.430	2,329,724
2022-09-26	6.400	6.530	6.220	6.470	6.470	2,757,679
2022-09-23	6.450	6.450	6.170	6.190	6.190	968,917
2022-09-22	6.460	6.460	6.210	6.330	6.330	2,031,382
2022-09-21	6.300	6.600	6.260	6.410	6.410	4,422,488
2022-09-20	6.290	6.290	6.150	6.230	6.230	1,339,088
2022-09-19	6.280	6.390	6.200	6.220	6.220	1,035,803
2022-09-16	6.470	6.500	6.260	6.320	6.320	794,313
2022-09-15	6.690	6.690	6.300	6.390	6.390	1,921,985
2022-09-14	6.630	6.650	6.520	6.540	6.540	863,814
2022-09-13	6.720	6.800	6.600	6.620	6.620	847,860

← NewerPage 17 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.